| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,469.8 | 1,505 | 1,455.55 | 1,489.9 | 1,489.9 | +30.75 (+2.11%) | 1,568,084 |
| 27 Sep 2021 | INR | 1,475 | 1,488.95 | 1,445.6 | 1,459.15 | 1,459.15 | -6.3 (-0.43%) | 1,209,718 |
| 24 Sep 2021 | INR | 1,514.8 | 1,514.9 | 1,451 | 1,465.45 | 1,465.45 | -42.95 (-2.85%) | 1,032,392 |
| 23 Sep 2021 | INR | 1,565.1 | 1,571.9 | 1,487.3 | 1,508.4 | 1,508.4 | -11.75 (-0.77%) | 2,597,565 |
| 22 Sep 2021 | INR | 1,475.05 | 1,542 | 1,455 | 1,520.15 | 1,520.15 | +45.3 (+3.07%) | 2,890,213 |
| 21 Sep 2021 | INR | 1,457.5 | 1,492 | 1,434.05 | 1,474.85 | 1,474.85 | +35.4 (+2.46%) | 3,448,518 |
| 20 Sep 2021 | INR | 1,438 | 1,501.5 | 1,430 | 1,439.45 | 1,439.45 | -13.1 (-0.90%) | 2,042,054 |
| 17 Sep 2021 | INR | 1,451.75 | 1,465 | 1,415.25 | 1,452.55 | 1,452.55 | +4.7 (+0.32%) | 917,819 |
| 16 Sep 2021 | INR | 1,466.2 | 1,475.75 | 1,441.5 | 1,447.85 | 1,447.85 | -17.95 (-1.22%) | 857,620 |
| 15 Sep 2021 | INR | 1,462 | 1,472.8 | 1,444 | 1,465.8 | 1,465.8 | -0.2 (-0.01%) | 1,016,806 |
| 14 Sep 2021 | INR | 1,382 | 1,478 | 1,377.55 | 1,466 | 1,466 | +87.15 (+6.32%) | 4,243,237 |
| 13 Sep 2021 | INR | 1,379.7 | 1,391.95 | 1,365 | 1,378.85 | 1,378.85 | +2.9 (+0.21%) | 770,813 |
| 9 Sep 2021 | INR | 1,361.35 | 1,391.75 | 1,352 | 1,375.95 | 1,375.95 | -7.3 (-0.53%) | 1,057,441 |
| 8 Sep 2021 | INR | 1,404.6 | 1,408 | 1,373.55 | 1,383.25 | 1,383.25 | -14.15 (-1.01%) | 1,060,529 |
| 7 Sep 2021 | INR | 1,392.7 | 1,413.95 | 1,351.85 | 1,397.4 | 1,397.4 | +10.5 (+0.76%) | 2,027,043 |
| 6 Sep 2021 | INR | 1,330 | 1,390.9 | 1,319.75 | 1,386.9 | 1,386.9 | +65.2 (+4.93%) | 2,151,756 |
| 3 Sep 2021 | INR | 1,315 | 1,331 | 1,294.9 | 1,321.7 | 1,321.7 | +10.35 (+0.79%) | 1,155,242 |
| 2 Sep 2021 | INR | 1,345.35 | 1,354 | 1,288 | 1,311.35 | 1,311.35 | -36.45 (-2.70%) | 1,599,168 |
| 1 Sep 2021 | INR | 1,347 | 1,375 | 1,311.1 | 1,347.8 | 1,347.8 | +1.45 (+0.11%) | 1,297,957 |
| 31 Aug 2021 | INR | 1,371 | 1,376.45 | 1,341 | 1,346.35 | 1,346.35 | -20.05 (-1.47%) | 827,925 |
| 30 Aug 2021 | INR | 1,355.7 | 1,378.65 | 1,350 | 1,366.4 | 1,366.4 | +18.9 (+1.40%) | 950,486 |
| 27 Aug 2021 | INR | 1,342 | 1,379.2 | 1,336.1 | 1,347.5 | 1,347.5 | +4.35 (+0.32%) | 2,437,177 |
| 26 Aug 2021 | INR | 1,341.5 | 1,352.1 | 1,328.5 | 1,343.15 | 1,343.15 | +1.65 (+0.12%) | 1,837,948 |
| 25 Aug 2021 | INR | 1,300 | 1,350.05 | 1,290.25 | 1,341.5 | 1,341.5 | +45.2 (+3.49%) | 2,762,786 |
| 24 Aug 2021 | INR | 1,252.5 | 1,323 | 1,247.6 | 1,296.3 | 1,296.3 | +38.9 (+3.09%) | 5,184,021 |
| 23 Aug 2021 | INR | 1,208 | 1,303.4 | 1,183.2 | 1,257.4 | 1,257.4 | +63.3 (+5.30%) | 5,407,854 |
| 20 Aug 2021 | INR | 1,219 | 1,224 | 1,186 | 1,194.1 | 1,194.1 | -35.8 (-2.91%) | 1,021,721 |
| 18 Aug 2021 | INR | 1,253.1 | 1,260 | 1,223.7 | 1,229.9 | 1,229.9 | -19.2 (-1.54%) | 575,036 |
| 17 Aug 2021 | INR | 1,263.7 | 1,272 | 1,235.3 | 1,249.1 | 1,249.1 | -14.65 (-1.16%) | 525,414 |
| 16 Aug 2021 | INR | 1,278.5 | 1,282.95 | 1,260 | 1,263.75 | 1,263.75 | -8.65 (-0.68%) | 630,041 |
