| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,388 | 1,403 | 1,360.9 | 1,370.2 | 1,370.2 | -18.7 (-1.35%) | 127,662 |
| 27 Sep 2021 | INR | 1,433.95 | 1,433.95 | 1,350 | 1,388.9 | 1,388.9 | -24.8 (-1.75%) | 86,829 |
| 24 Sep 2021 | INR | 1,448 | 1,448 | 1,399.15 | 1,413.7 | 1,413.7 | -21.9 (-1.53%) | 32,083 |
| 23 Sep 2021 | INR | 1,434.8 | 1,454.2 | 1,428.9 | 1,435.6 | 1,435.6 | +15.4 (+1.08%) | 305,197 |
| 22 Sep 2021 | INR | 1,410 | 1,442 | 1,410 | 1,420.2 | 1,420.2 | +8.7 (+0.62%) | 80,251 |
| 21 Sep 2021 | INR | 1,389.8 | 1,427 | 1,389.8 | 1,411.5 | 1,411.5 | +2.9 (+0.21%) | 39,550 |
| 20 Sep 2021 | INR | 1,473.3 | 1,473.3 | 1,400.8 | 1,408.6 | 1,408.6 | -62.8 (-4.27%) | 69,572 |
| 17 Sep 2021 | INR | 1,464 | 1,481.4 | 1,448.1 | 1,471.4 | 1,471.4 | +18.45 (+1.27%) | 156,358 |
| 16 Sep 2021 | INR | 1,459.8 | 1,476.95 | 1,448.2 | 1,452.95 | 1,452.95 | +1.35 (+0.09%) | 36,693 |
| 15 Sep 2021 | INR | 1,466 | 1,468.8 | 1,446.95 | 1,451.6 | 1,451.6 | -13.25 (-0.90%) | 64,668 |
| 14 Sep 2021 | INR | 1,460 | 1,470.5 | 1,450.15 | 1,464.85 | 1,464.85 | +16.75 (+1.16%) | 32,368 |
| 13 Sep 2021 | INR | 1,462.9 | 1,462.9 | 1,435.2 | 1,448.1 | 1,448.1 | -5.5 (-0.38%) | 357,283 |
| 9 Sep 2021 | INR | 1,439 | 1,458.8 | 1,415 | 1,453.6 | 1,453.6 | +21.4 (+1.49%) | 195,646 |
| 8 Sep 2021 | INR | 1,449.8 | 1,454.25 | 1,418.25 | 1,432.2 | 1,432.2 | -11.4 (-0.79%) | 105,181 |
| 7 Sep 2021 | INR | 1,430 | 1,462.35 | 1,430 | 1,443.6 | 1,443.6 | +12.3 (+0.86%) | 112,653 |
| 6 Sep 2021 | INR | 1,434 | 1,439.1 | 1,420.65 | 1,431.3 | 1,431.3 | +1.6 (+0.11%) | 166,267 |
| 3 Sep 2021 | INR | 1,399.45 | 1,434.9 | 1,386.05 | 1,429.7 | 1,429.7 | +38 (+2.73%) | 210,293 |
| 2 Sep 2021 | INR | 1,352 | 1,397 | 1,338.85 | 1,391.7 | 1,391.7 | +47.1 (+3.50%) | 135,400 |
| 1 Sep 2021 | INR | 1,268.55 | 1,353.65 | 1,265.65 | 1,344.6 | 1,344.6 | +76.35 (+6.02%) | 202,901 |
| 31 Aug 2021 | INR | 1,273.8 | 1,286.8 | 1,255 | 1,268.25 | 1,268.25 | +1.8 (+0.14%) | 292,830 |
| 30 Aug 2021 | INR | 1,227 | 1,270 | 1,227 | 1,266.45 | 1,266.45 | +30.55 (+2.47%) | 72,793 |
| 29 Aug 2021 | INR | 1,235.9 | 1,235.9 | 1,235.9 | 1,235.9 | 1,235.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,235.9 | 1,235.9 | 1,235.9 | 1,235.9 | 1,235.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,220 | 1,238.2 | 1,214.35 | 1,235.9 | 1,235.9 | +20.05 (+1.65%) | 65,787 |
| 26 Aug 2021 | INR | 1,215 | 1,220.2 | 1,191.15 | 1,215.85 | 1,215.85 | +11.65 (+0.97%) | 54,637 |
| 25 Aug 2021 | INR | 1,265.55 | 1,274.25 | 1,200 | 1,204.2 | 1,204.2 | -61.9 (-4.89%) | 120,526 |
| 24 Aug 2021 | INR | 1,270 | 1,279.7 | 1,241.7 | 1,266.1 | 1,266.1 | +6.35 (+0.50%) | 68,794 |
| 23 Aug 2021 | INR | 1,238 | 1,288.9 | 1,238 | 1,259.75 | 1,259.75 | +23.9 (+1.93%) | 123,418 |
| 20 Aug 2021 | INR | 1,235 | 1,254.8 | 1,224.15 | 1,235.85 | 1,235.85 | +1.9 (+0.15%) | 53,400 |
| 18 Aug 2021 | INR | 1,225 | 1,266 | 1,225 | 1,233.95 | 1,233.95 | +10 (+0.82%) | 183,657 |
