| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,661.65 | 1,689 | 1,650.7 | 1,658.7 | 552.9 | +2.3 (+0.14%) | 5,158 |
| 27 Sep 2021 | INR | 1,719.95 | 1,719.95 | 1,636 | 1,656.4 | 552.1333 | +3.9 (+0.24%) | 4,536 |
| 24 Sep 2021 | INR | 1,678.55 | 1,678.55 | 1,640.2 | 1,652.5 | 550.8333 | -4.5 (-0.27%) | 1,656 |
| 23 Sep 2021 | INR | 1,652.55 | 1,685.6 | 1,641.55 | 1,657 | 552.3333 | -1.55 (-0.09%) | 54,377 |
| 22 Sep 2021 | INR | 1,699.8 | 1,699.8 | 1,635.3 | 1,658.55 | 552.85 | -9.45 (-0.57%) | 3,545 |
| 21 Sep 2021 | INR | 1,650.4 | 1,708 | 1,620 | 1,668 | 556 | +12.4 (+0.75%) | 14,083 |
| 20 Sep 2021 | INR | 1,500 | 1,715.5 | 1,500 | 1,655.6 | 551.8667 | +115.4 (+7.49%) | 30,884 |
| 17 Sep 2021 | INR | 1,553.25 | 1,554.55 | 1,491.15 | 1,540.2 | 513.4 | +23.8 (+1.57%) | 1,726 |
| 16 Sep 2021 | INR | 1,537.95 | 1,565.6 | 1,504 | 1,516.4 | 505.4667 | -25.7 (-1.67%) | 4,416 |
| 15 Sep 2021 | INR | 1,594.9 | 1,594.9 | 1,535 | 1,542.1 | 514.0333 | -9.45 (-0.61%) | 4,089 |
| 14 Sep 2021 | INR | 1,575.95 | 1,590 | 1,545 | 1,551.55 | 517.1833 | -24.4 (-1.55%) | 3,825 |
| 13 Sep 2021 | INR | 1,645 | 1,645 | 1,553.45 | 1,575.95 | 525.3167 | -30.55 (-1.90%) | 9,442 |
| 9 Sep 2021 | INR | 1,564.45 | 1,615 | 1,546.85 | 1,606.5 | 535.5 | +56.55 (+3.65%) | 15,470 |
| 8 Sep 2021 | INR | 1,540 | 1,570 | 1,526.05 | 1,549.95 | 516.65 | +38.9 (+2.57%) | 5,390 |
| 7 Sep 2021 | INR | 1,521.25 | 1,524.85 | 1,497.1 | 1,511.05 | 503.6833 | -7.2 (-0.47%) | 2,565 |
| 6 Sep 2021 | INR | 1,598 | 1,598 | 1,503.25 | 1,518.25 | 506.0833 | -3.05 (-0.20%) | 106,947 |
| 3 Sep 2021 | INR | 1,525 | 1,560 | 1,484.8 | 1,521.3 | 507.1 | +26.1 (+1.75%) | 56,478 |
| 2 Sep 2021 | INR | 1,519 | 1,519 | 1,474.7 | 1,495.2 | 498.4 | +12.8 (+0.86%) | 4,246 |
| 1 Sep 2021 | INR | 1,480 | 1,516.7 | 1,437.75 | 1,482.4 | 494.1333 | +29.5 (+2.03%) | 8,368 |
| 31 Aug 2021 | INR | 1,486.5 | 1,487.6 | 1,447 | 1,452.9 | 484.3 | -21.85 (-1.48%) | 1,965 |
| 30 Aug 2021 | INR | 1,520 | 1,520 | 1,466.2 | 1,474.75 | 491.5833 | -11.9 (-0.80%) | 6,801 |
| 29 Aug 2021 | INR | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | 495.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | 495.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,514.85 | 1,521 | 1,472.95 | 1,486.65 | 495.55 | -10.65 (-0.71%) | 7,364 |
| 26 Aug 2021 | INR | 1,398 | 1,510 | 1,381.65 | 1,497.3 | 499.1 | +114.4 (+8.27%) | 35,018 |
| 25 Aug 2021 | INR | 1,370 | 1,394 | 1,332.2 | 1,382.9 | 460.9667 | +29.15 (+2.15%) | 11,879 |
| 24 Aug 2021 | INR | 1,313.2 | 1,365 | 1,308.3 | 1,353.75 | 451.25 | +64.55 (+5.01%) | 4,521 |
| 23 Aug 2021 | INR | 1,350 | 1,350 | 1,275 | 1,289.2 | 429.7333 | -43.75 (-3.28%) | 2,051 |
| 20 Aug 2021 | INR | 1,306 | 1,387.4 | 1,306 | 1,332.95 | 444.3167 | -31.45 (-2.31%) | 8,158 |
| 18 Aug 2021 | INR | 1,300 | 1,375.95 | 1,300 | 1,364.4 | 454.8 | +57.45 (+4.40%) | 37,704 |
