| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,263.25 | 1,289.9 | 1,248.55 | 1,258.6 | 1,258.6 | +5.05 (+0.40%) | 287,269 |
| 24 Sep 2021 | INR | 1,250 | 1,290 | 1,227.5 | 1,253.55 | 1,253.55 | +9.75 (+0.78%) | 305,576 |
| 23 Sep 2021 | INR | 1,240 | 1,297 | 1,232 | 1,243.8 | 1,243.8 | +17.85 (+1.46%) | 465,013 |
| 22 Sep 2021 | INR | 1,222 | 1,250.95 | 1,200 | 1,225.95 | 1,225.95 | +10.6 (+0.87%) | 301,267 |
| 21 Sep 2021 | INR | 1,240 | 1,240 | 1,188 | 1,215.35 | 1,215.35 | -10.85 (-0.88%) | 275,607 |
| 20 Sep 2021 | INR | 1,280 | 1,290 | 1,202.3 | 1,226.2 | 1,226.2 | -72.2 (-5.56%) | 270,474 |
| 17 Sep 2021 | INR | 1,320 | 1,325 | 1,277 | 1,298.4 | 1,298.4 | +6.65 (+0.51%) | 389,321 |
| 16 Sep 2021 | INR | 1,276.8 | 1,305 | 1,248.15 | 1,291.75 | 1,291.75 | +21.95 (+1.73%) | 382,164 |
| 15 Sep 2021 | INR | 1,283.8 | 1,294.8 | 1,266 | 1,269.8 | 1,269.8 | -8.65 (-0.68%) | 228,465 |
| 14 Sep 2021 | INR | 1,304 | 1,334.8 | 1,265.15 | 1,278.45 | 1,278.45 | -17.15 (-1.32%) | 474,872 |
| 13 Sep 2021 | INR | 1,229.9 | 1,325 | 1,229.85 | 1,295.6 | 1,295.6 | +66.75 (+5.43%) | 891,746 |
| 9 Sep 2021 | INR | 1,211 | 1,247.95 | 1,203 | 1,228.85 | 1,228.85 | +22.05 (+1.83%) | 285,773 |
| 8 Sep 2021 | INR | 1,210.75 | 1,225 | 1,175.05 | 1,206.8 | 1,206.8 | +8.2 (+0.68%) | 266,205 |
| 7 Sep 2021 | INR | 1,228 | 1,228 | 1,188 | 1,198.6 | 1,198.6 | -24.9 (-2.04%) | 145,903 |
| 6 Sep 2021 | INR | 1,239 | 1,255 | 1,208 | 1,223.5 | 1,223.5 | -10.5 (-0.85%) | 179,748 |
| 3 Sep 2021 | INR | 1,168.75 | 1,260 | 1,168.75 | 1,234 | 1,234 | +74.6 (+6.43%) | 569,454 |
| 2 Sep 2021 | INR | 1,189.8 | 1,189.8 | 1,155.05 | 1,159.4 | 1,159.4 | -20.5 (-1.74%) | 132,961 |
| 1 Sep 2021 | INR | 1,210 | 1,221.05 | 1,160.2 | 1,179.9 | 1,179.9 | -27.5 (-2.28%) | 148,542 |
| 31 Aug 2021 | INR | 1,225 | 1,248.65 | 1,177.3 | 1,207.4 | 1,207.4 | +6.7 (+0.56%) | 434,719 |
| 30 Aug 2021 | INR | 1,108.8 | 1,200.7 | 1,095.15 | 1,200.7 | 1,200.7 | +109.15 (+10.00%) | 412,824 |
| 27 Aug 2021 | INR | 1,113 | 1,113 | 1,067.45 | 1,091.55 | 1,091.55 | -18.75 (-1.69%) | 124,332 |
| 26 Aug 2021 | INR | 1,141 | 1,141 | 1,096.25 | 1,110.3 | 1,110.3 | -20.05 (-1.77%) | 122,061 |
| 25 Aug 2021 | INR | 1,124 | 1,150 | 1,102.35 | 1,130.35 | 1,130.35 | +19.65 (+1.77%) | 208,418 |
| 24 Aug 2021 | INR | 1,052 | 1,123.5 | 1,014 | 1,110.7 | 1,110.7 | +38.5 (+3.59%) | 621,617 |
| 23 Aug 2021 | INR | 1,192 | 1,202.25 | 1,065.5 | 1,072.2 | 1,072.2 | -111.65 (-9.43%) | 677,402 |
| 20 Aug 2021 | INR | 1,157 | 1,200 | 1,157 | 1,183.85 | 1,183.85 | -12.25 (-1.02%) | 180,308 |
| 18 Aug 2021 | INR | 1,218 | 1,230 | 1,190 | 1,196.1 | 1,196.1 | -11.95 (-0.99%) | 121,143 |
| 17 Aug 2021 | INR | 1,240 | 1,240 | 1,197.9 | 1,208.05 | 1,208.05 | -17.45 (-1.42%) | 90,431 |
| 16 Aug 2021 | INR | 1,237 | 1,237 | 1,202 | 1,225.5 | 1,225.5 | -10 (-0.81%) | 123,282 |
| 13 Aug 2021 | INR | 1,246 | 1,247.2 | 1,215.05 | 1,235.5 | 1,235.5 | -4.4 (-0.35%) | 223,752 |
