| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 1,349 | 1,373.8 | 1,327.06 | 1,339.2 | 1,339.2 | -7.4 (-0.55%) | 2,481,174 |
| 28 Sep 2021 | INR | 1,340 | 1,366.4 | 1,335.8 | 1,346.6 | 1,346.6 | +10.04 (+0.75%) | 949,512 |
| 27 Sep 2021 | INR | 1,350.8 | 1,358 | 1,332.6 | 1,336.56 | 1,336.56 | -4.84 (-0.36%) | 959,318 |
| 24 Sep 2021 | INR | 1,366.8 | 1,376.4 | 1,326.66 | 1,341.4 | 1,341.4 | -18.36 (-1.35%) | 1,244,282 |
| 23 Sep 2021 | INR | 1,370.3 | 1,389.44 | 1,355.34 | 1,359.76 | 1,359.76 | +2.92 (+0.22%) | 1,318,724 |
| 22 Sep 2021 | INR | 1,355.1 | 1,374.8 | 1,340.06 | 1,356.84 | 1,356.84 | -2.42 (-0.18%) | 1,233,098 |
| 21 Sep 2021 | INR | 1,388.84 | 1,425.2 | 1,340 | 1,359.26 | 1,359.26 | -17.94 (-1.30%) | 3,610,208 |
| 20 Sep 2021 | INR | 1,423.94 | 1,449 | 1,366.2 | 1,377.2 | 1,377.2 | -53.4 (-3.73%) | 2,391,458 |
| 17 Sep 2021 | INR | 1,444 | 1,481.6 | 1,415 | 1,430.6 | 1,430.6 | -1.34 (-0.09%) | 4,214,790 |
| 16 Sep 2021 | INR | 1,402 | 1,486.94 | 1,400 | 1,431.94 | 1,431.94 | +28.88 (+2.06%) | 5,121,110 |
| 15 Sep 2021 | INR | 1,414 | 1,425 | 1,395.06 | 1,403.06 | 1,403.06 | -6.88 (-0.49%) | 1,476,220 |
| 14 Sep 2021 | INR | 1,412.3 | 1,441.76 | 1,369.94 | 1,409.94 | 1,409.94 | +4.68 (+0.33%) | 4,616,986 |
| 13 Sep 2021 | INR | 1,374.06 | 1,412.7 | 1,361.06 | 1,405.26 | 1,405.26 | +30.96 (+2.25%) | 1,949,648 |
| 9 Sep 2021 | INR | 1,367.94 | 1,386.84 | 1,316 | 1,374.3 | 1,374.3 | +6.36 (+0.46%) | 1,826,452 |
| 8 Sep 2021 | INR | 1,382 | 1,392.44 | 1,351.44 | 1,367.94 | 1,367.94 | -14.06 (-1.02%) | 1,335,442 |
| 7 Sep 2021 | INR | 1,360 | 1,393.7 | 1,340.2 | 1,382 | 1,382 | +20.84 (+1.53%) | 2,031,434 |
| 6 Sep 2021 | INR | 1,410 | 1,423.9 | 1,353.56 | 1,361.16 | 1,361.16 | -33.4 (-2.40%) | 1,917,914 |
| 3 Sep 2021 | INR | 1,430 | 1,430 | 1,385.5 | 1,394.56 | 1,394.56 | +14.72 (+1.07%) | 4,806,414 |
| 2 Sep 2021 | INR | 1,351 | 1,429.9 | 1,351 | 1,379.84 | 1,379.84 | +29.94 (+2.22%) | 3,944,170 |
| 1 Sep 2021 | INR | 1,364 | 1,382.16 | 1,339.56 | 1,349.9 | 1,349.9 | -25.9 (-1.88%) | 1,328,524 |
| 31 Aug 2021 | INR | 1,389.94 | 1,417.26 | 1,366 | 1,375.8 | 1,375.8 | -24.14 (-1.72%) | 2,507,708 |
| 30 Aug 2021 | INR | 1,391 | 1,457 | 1,350 | 1,399.94 | 1,399.94 | +18.54 (+1.34%) | 6,787,604 |
| 27 Aug 2021 | INR | 1,293.44 | 1,399 | 1,265.2 | 1,381.4 | 1,381.4 | +91.8 (+7.12%) | 8,430,452 |
| 26 Aug 2021 | INR | 1,256.94 | 1,311 | 1,251 | 1,289.6 | 1,289.6 | +41.34 (+3.31%) | 5,374,274 |
| 25 Aug 2021 | INR | 1,170.44 | 1,260 | 1,170 | 1,248.26 | 1,248.26 | +88.26 (+7.61%) | 6,043,016 |
| 24 Aug 2021 | INR | 1,123.94 | 1,169 | 1,120 | 1,160 | 1,160 | +47.74 (+4.29%) | 1,404,384 |
| 23 Aug 2021 | INR | 1,140 | 1,157.9 | 1,101.6 | 1,112.26 | 1,112.26 | -14.24 (-1.26%) | 1,190,970 |
| 20 Aug 2021 | INR | 1,111.9 | 1,175 | 1,108 | 1,126.5 | 1,126.5 | +6.34 (+0.57%) | 3,341,314 |
| 18 Aug 2021 | INR | 1,099 | 1,130 | 1,083.3 | 1,120.16 | 1,120.16 | +53.26 (+4.99%) | 1,710,306 |
| 17 Aug 2021 | INR | 1,074.26 | 1,088.4 | 1,059.34 | 1,066.9 | 1,066.9 | -2 (-0.19%) | 455,472 |
