| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,424.05 | 1,430 | 1,398.25 | 1,404.15 | 1,404.15 | -18.1 (-1.27%) | 341,681 |
| 27 Sep 2021 | INR | 1,438.85 | 1,452 | 1,410 | 1,422.25 | 1,422.25 | -16.6 (-1.15%) | 253,943 |
| 24 Sep 2021 | INR | 1,475 | 1,475 | 1,428 | 1,438.85 | 1,438.85 | +6.45 (+0.45%) | 239,569 |
| 23 Sep 2021 | INR | 1,440 | 1,459 | 1,410 | 1,432.4 | 1,432.4 | -12.4 (-0.86%) | 342,584 |
| 22 Sep 2021 | INR | 1,450 | 1,475.85 | 1,430 | 1,444.8 | 1,444.8 | -5.9 (-0.41%) | 647,588 |
| 21 Sep 2021 | INR | 1,472 | 1,479.4 | 1,400.95 | 1,450.7 | 1,450.7 | -38.6 (-2.59%) | 1,229,270 |
| 20 Sep 2021 | INR | 1,470.25 | 1,560 | 1,465.2 | 1,489.3 | 1,489.3 | -0.6 (-0.04%) | 1,261,094 |
| 17 Sep 2021 | INR | 1,500 | 1,507.8 | 1,461 | 1,489.9 | 1,489.9 | -6 (-0.40%) | 2,285,302 |
| 16 Sep 2021 | INR | 1,511 | 1,518.7 | 1,492.5 | 1,495.9 | 1,495.9 | -5 (-0.33%) | 651,976 |
| 15 Sep 2021 | INR | 1,507.8 | 1,568 | 1,485 | 1,500.9 | 1,500.9 | +1.65 (+0.11%) | 1,742,335 |
| 14 Sep 2021 | INR | 1,488 | 1,515 | 1,486.25 | 1,499.25 | 1,499.25 | +18.7 (+1.26%) | 670,479 |
| 13 Sep 2021 | INR | 1,458 | 1,484.5 | 1,455.35 | 1,480.55 | 1,480.55 | +26.35 (+1.81%) | 575,664 |
| 9 Sep 2021 | INR | 1,447 | 1,471.45 | 1,442.85 | 1,454.2 | 1,454.2 | +4.45 (+0.31%) | 545,372 |
| 8 Sep 2021 | INR | 1,477 | 1,481 | 1,445 | 1,449.75 | 1,449.75 | -24.65 (-1.67%) | 577,237 |
| 7 Sep 2021 | INR | 1,492 | 1,502.45 | 1,466 | 1,474.4 | 1,474.4 | -20.25 (-1.35%) | 572,604 |
| 6 Sep 2021 | INR | 1,508 | 1,512 | 1,460 | 1,494.65 | 1,494.65 | -8.4 (-0.56%) | 872,848 |
| 3 Sep 2021 | INR | 1,500 | 1,537 | 1,490 | 1,503.05 | 1,503.05 | +14.95 (+1.00%) | 2,092,303 |
| 2 Sep 2021 | INR | 1,423.95 | 1,500 | 1,416 | 1,488.1 | 1,488.1 | +70.45 (+4.97%) | 2,429,808 |
| 1 Sep 2021 | INR | 1,433.7 | 1,438.8 | 1,410.25 | 1,417.65 | 1,417.65 | -10.05 (-0.70%) | 436,202 |
| 31 Aug 2021 | INR | 1,422 | 1,440 | 1,415.05 | 1,427.7 | 1,427.7 | +12.75 (+0.90%) | 599,405 |
| 30 Aug 2021 | INR | 1,419.6 | 1,429 | 1,408 | 1,414.95 | 1,414.95 | +1.05 (+0.07%) | 654,214 |
| 27 Aug 2021 | INR | 1,439 | 1,444.3 | 1,407.45 | 1,413.9 | 1,413.9 | -23.75 (-1.65%) | 676,684 |
| 26 Aug 2021 | INR | 1,438.9 | 1,467.5 | 1,426.05 | 1,437.65 | 1,437.65 | +2.1 (+0.15%) | 1,008,215 |
| 25 Aug 2021 | INR | 1,426.5 | 1,449.4 | 1,411.05 | 1,435.55 | 1,435.55 | +13.5 (+0.95%) | 857,308 |
| 24 Aug 2021 | INR | 1,396 | 1,429.7 | 1,351 | 1,422.05 | 1,422.05 | +32.55 (+2.34%) | 774,202 |
| 23 Aug 2021 | INR | 1,437 | 1,455 | 1,360 | 1,389.5 | 1,389.5 | -32.8 (-2.31%) | 1,159,433 |
| 20 Aug 2021 | INR | 1,416.8 | 1,475 | 1,401.2 | 1,422.3 | 1,422.3 | -10.55 (-0.74%) | 1,842,429 |
| 18 Aug 2021 | INR | 1,415.1 | 1,447.4 | 1,407 | 1,432.85 | 1,432.85 | +23.75 (+1.69%) | 1,322,648 |
| 17 Aug 2021 | INR | 1,391.05 | 1,418.35 | 1,376.5 | 1,409.1 | 1,409.1 | +14.8 (+1.06%) | 833,656 |
| 16 Aug 2021 | INR | 1,392 | 1,402.15 | 1,380 | 1,394.3 | 1,394.3 | -0.85 (-0.06%) | 448,827 |
