| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 1,139 | 1,159 | 1,125 | 1,146.6 | 1,146.6 | +7.95 (+0.70%) | 1,551,279 |
| 29 Sep 2021 | INR | 1,130 | 1,149.8 | 1,111.25 | 1,138.65 | 1,138.65 | -5.85 (-0.51%) | 3,694,509 |
| 28 Sep 2021 | INR | 1,158 | 1,160 | 1,132.25 | 1,144.5 | 1,144.5 | -8.95 (-0.78%) | 3,469,774 |
| 27 Sep 2021 | INR | 1,157 | 1,159.5 | 1,127 | 1,153.45 | 1,153.45 | +1.65 (+0.14%) | 3,249,556 |
| 24 Sep 2021 | INR | 1,149.2 | 1,159 | 1,125.25 | 1,151.8 | 1,151.8 | +2.6 (+0.23%) | 3,334,805 |
| 23 Sep 2021 | INR | 1,150 | 1,160 | 1,118.75 | 1,149.2 | 1,149.2 | +7.65 (+0.67%) | 2,615,150 |
| 22 Sep 2021 | INR | 1,147.4 | 1,163.5 | 1,127.05 | 1,141.55 | 1,141.55 | +20.85 (+1.86%) | 2,248,068 |
| 21 Sep 2021 | INR | 1,115 | 1,127 | 1,097.25 | 1,120.7 | 1,120.7 | -10.45 (-0.92%) | 1,798,120 |
| 20 Sep 2021 | INR | 1,145.95 | 1,145.95 | 1,112.05 | 1,131.15 | 1,131.15 | -22.1 (-1.92%) | 1,781,350 |
| 17 Sep 2021 | INR | 1,184 | 1,184 | 1,120 | 1,153.25 | 1,153.25 | -16.4 (-1.40%) | 821,213 |
| 16 Sep 2021 | INR | 1,137 | 1,180.25 | 1,110.45 | 1,169.65 | 1,169.65 | +42.7 (+3.79%) | 581,390 |
| 15 Sep 2021 | INR | 1,160.5 | 1,169 | 1,120 | 1,126.95 | 1,126.95 | -22.45 (-1.95%) | 568,745 |
| 14 Sep 2021 | INR | 1,189 | 1,208.4 | 1,133.1 | 1,149.4 | 1,149.4 | -35.8 (-3.02%) | 903,673 |
| 13 Sep 2021 | INR | 1,215 | 1,219.9 | 1,166.05 | 1,185.2 | 1,185.2 | -30.75 (-2.53%) | 713,024 |
| 9 Sep 2021 | INR | 1,170 | 1,216.2 | 1,148.5 | 1,215.95 | 1,215.95 | +57.65 (+4.98%) | 582,097 |
| 8 Sep 2021 | INR | 1,091.55 | 1,165.55 | 1,091.55 | 1,158.3 | 1,158.3 | +48.25 (+4.35%) | 742,832 |
| 7 Sep 2021 | INR | 1,120 | 1,130 | 1,080 | 1,110.05 | 1,110.05 | -2.7 (-0.24%) | 244,582 |
| 6 Sep 2021 | INR | 1,099 | 1,135 | 1,085.2 | 1,112.75 | 1,112.75 | +31.4 (+2.90%) | 674,863 |
| 3 Sep 2021 | INR | 1,097 | 1,097.5 | 1,061.2 | 1,081.35 | 1,081.35 | -4 (-0.37%) | 1,093,470 |
| 2 Sep 2021 | INR | 1,060 | 1,090 | 1,059 | 1,085.35 | 1,085.35 | +5.55 (+0.51%) | 1,483,278 |
| 1 Sep 2021 | INR | 1,075 | 1,098.8 | 1,065.1 | 1,079.8 | 1,079.8 | +11.45 (+1.07%) | 1,520,928 |
| 31 Aug 2021 | INR | 1,053.95 | 1,100 | 1,040 | 1,068.35 | 1,068.35 | +8 (+0.75%) | 2,737,522 |
| 30 Aug 2021 | INR | 1,040 | 1,063 | 1,015 | 1,060.35 | 1,060.35 | +11.25 (+1.07%) | 2,426,934 |
| 27 Aug 2021 | INR | 1,050 | 1,060 | 998 | 1,049.1 | 1,049.1 | +2.65 (+0.25%) | 2,132,213 |
| 26 Aug 2021 | INR | 1,040 | 1,047 | 1,017.1 | 1,046.45 | 1,046.45 | +49.3 (+4.94%) | 1,686,596 |
| 25 Aug 2021 | INR | 954 | 997.15 | 954 | 997.15 | 997.15 | +47.45 (+5.00%) | 2,263,117 |
| 24 Aug 2021 | INR | 936 | 977 | 933.65 | 949.7 | 949.7 | +16.05 (+1.72%) | 2,838,887 |
| 23 Aug 2021 | INR | 935 | 953 | 914 | 933.65 | 933.65 | -2.2 (-0.24%) | 2,179,201 |
| 20 Aug 2021 | INR | 938.95 | 938.95 | 925 | 935.85 | 935.85 | -6.65 (-0.71%) | 2,465,015 |
| 18 Aug 2021 | INR | 950 | 955 | 929.05 | 942.5 | 942.5 | +5.65 (+0.60%) | 2,934,048 |
