| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,423 | 1,449.8 | 1,359.3 | 1,376.9 | 1,376.9 | -45.7 (-3.21%) | 68,110 |
| 27 Sep 2021 | INR | 1,429.35 | 1,435.85 | 1,395.2 | 1,422.6 | 1,422.6 | +0.4 (+0.03%) | 34,125 |
| 24 Sep 2021 | INR | 1,427.25 | 1,449.8 | 1,408.1 | 1,422.2 | 1,422.2 | +6.85 (+0.48%) | 47,350 |
| 23 Sep 2021 | INR | 1,384 | 1,440.7 | 1,384 | 1,415.35 | 1,415.35 | +40.4 (+2.94%) | 61,672 |
| 22 Sep 2021 | INR | 1,384 | 1,392.05 | 1,369.25 | 1,374.95 | 1,374.95 | -9.05 (-0.65%) | 30,322 |
| 21 Sep 2021 | INR | 1,382.2 | 1,395 | 1,362 | 1,384 | 1,384 | +0.2 (+0.01%) | 33,432 |
| 20 Sep 2021 | INR | 1,449.8 | 1,449.95 | 1,375 | 1,383.8 | 1,383.8 | -66.7 (-4.60%) | 52,248 |
| 17 Sep 2021 | INR | 1,470 | 1,492.35 | 1,423.1 | 1,450.5 | 1,450.5 | -7.2 (-0.49%) | 151,221 |
| 16 Sep 2021 | INR | 1,458.85 | 1,467.85 | 1,420.25 | 1,457.7 | 1,457.7 | -1.15 (-0.08%) | 57,500 |
| 15 Sep 2021 | INR | 1,471.35 | 1,474.15 | 1,450 | 1,458.85 | 1,458.85 | -1.85 (-0.13%) | 43,473 |
| 14 Sep 2021 | INR | 1,498 | 1,507.85 | 1,448.15 | 1,460.7 | 1,460.7 | -23.7 (-1.60%) | 111,118 |
| 13 Sep 2021 | INR | 1,476.55 | 1,510.7 | 1,454 | 1,484.4 | 1,484.4 | +36.15 (+2.50%) | 240,772 |
| 9 Sep 2021 | INR | 1,413 | 1,460 | 1,405.85 | 1,448.25 | 1,448.25 | +29.05 (+2.05%) | 106,530 |
| 8 Sep 2021 | INR | 1,404 | 1,465 | 1,380.45 | 1,419.2 | 1,419.2 | +18.35 (+1.31%) | 400,354 |
| 7 Sep 2021 | INR | 1,400 | 1,409 | 1,382 | 1,400.85 | 1,400.85 | +1.35 (+0.10%) | 100,105 |
| 6 Sep 2021 | INR | 1,395.9 | 1,419.8 | 1,372.05 | 1,399.5 | 1,399.5 | +28.7 (+2.09%) | 271,704 |
| 3 Sep 2021 | INR | 1,340 | 1,410 | 1,326.65 | 1,370.8 | 1,370.8 | +61.25 (+4.68%) | 546,592 |
| 2 Sep 2021 | INR | 1,269.05 | 1,329.45 | 1,263.25 | 1,309.55 | 1,309.55 | +46.85 (+3.71%) | 101,326 |
| 1 Sep 2021 | INR | 1,290.95 | 1,292.95 | 1,251.5 | 1,262.7 | 1,262.7 | -28.25 (-2.19%) | 51,692 |
| 31 Aug 2021 | INR | 1,305 | 1,309.95 | 1,270.1 | 1,290.95 | 1,290.95 | +8.65 (+0.67%) | 68,550 |
| 30 Aug 2021 | INR | 1,280 | 1,290.45 | 1,265.65 | 1,282.3 | 1,282.3 | +21.75 (+1.73%) | 54,324 |
| 27 Aug 2021 | INR | 1,252 | 1,277.55 | 1,239.25 | 1,260.55 | 1,260.55 | +8.7 (+0.69%) | 34,295 |
| 26 Aug 2021 | INR | 1,260.45 | 1,274 | 1,226.25 | 1,251.85 | 1,251.85 | -2.3 (-0.18%) | 52,443 |
| 25 Aug 2021 | INR | 1,270.5 | 1,282 | 1,246.45 | 1,254.15 | 1,254.15 | -3.3 (-0.26%) | 111,758 |
| 24 Aug 2021 | INR | 1,226 | 1,273 | 1,208.3 | 1,257.45 | 1,257.45 | +30.55 (+2.49%) | 109,544 |
| 23 Aug 2021 | INR | 1,190 | 1,235 | 1,172.2 | 1,226.9 | 1,226.9 | +35.85 (+3.01%) | 93,239 |
| 20 Aug 2021 | INR | 1,199.95 | 1,206.7 | 1,166.4 | 1,191.05 | 1,191.05 | -19.7 (-1.63%) | 57,972 |
| 18 Aug 2021 | INR | 1,215.8 | 1,225 | 1,200 | 1,210.75 | 1,210.75 | +1.3 (+0.11%) | 20,865 |
| 17 Aug 2021 | INR | 1,196.9 | 1,213.45 | 1,196.9 | 1,209.45 | 1,209.45 | +13.2 (+1.10%) | 41,050 |
| 16 Aug 2021 | INR | 1,232 | 1,232 | 1,192.05 | 1,196.25 | 1,196.25 | -45.65 (-3.68%) | 29,130 |
