| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,390 | 1,454.85 | 1,373 | 1,439.05 | 1,439.05 | +63.15 (+4.59%) | 283,118 |
| 27 Sep 2021 | INR | 1,424 | 1,425.15 | 1,365 | 1,375.9 | 1,375.9 | -20.5 (-1.47%) | 38,434 |
| 24 Sep 2021 | INR | 1,381 | 1,414.8 | 1,345.45 | 1,396.4 | 1,396.4 | +12.55 (+0.91%) | 76,530 |
| 23 Sep 2021 | INR | 1,410 | 1,434 | 1,352 | 1,383.85 | 1,383.85 | -22.05 (-1.57%) | 34,341 |
| 22 Sep 2021 | INR | 1,405 | 1,424 | 1,380.25 | 1,405.9 | 1,405.9 | +1.85 (+0.13%) | 29,981 |
| 21 Sep 2021 | INR | 1,399.8 | 1,414.65 | 1,321.25 | 1,404.05 | 1,404.05 | +18.1 (+1.31%) | 47,275 |
| 20 Sep 2021 | INR | 1,390 | 1,432 | 1,375 | 1,385.95 | 1,385.95 | -17.45 (-1.24%) | 39,025 |
| 17 Sep 2021 | INR | 1,462.25 | 1,462.25 | 1,369.05 | 1,403.4 | 1,403.4 | -45.35 (-3.13%) | 2,222,945 |
| 16 Sep 2021 | INR | 1,447.65 | 1,456 | 1,352 | 1,448.75 | 1,448.75 | +9.5 (+0.66%) | 293,541 |
| 15 Sep 2021 | INR | 1,492 | 1,525.95 | 1,424.3 | 1,439.25 | 1,439.25 | -24.7 (-1.69%) | 456,189 |
| 14 Sep 2021 | INR | 1,275 | 1,517.9 | 1,271 | 1,463.95 | 1,463.95 | +199 (+15.73%) | 1,294,178 |
| 13 Sep 2021 | INR | 1,232 | 1,284.25 | 1,232 | 1,264.95 | 1,264.95 | +36.2 (+2.95%) | 554,525 |
| 9 Sep 2021 | INR | 1,198.5 | 1,238.8 | 1,174.5 | 1,228.75 | 1,228.75 | +30.3 (+2.53%) | 355,296 |
| 8 Sep 2021 | INR | 1,214.9 | 1,224.4 | 1,190 | 1,198.45 | 1,198.45 | +6.35 (+0.53%) | 239,379 |
| 7 Sep 2021 | INR | 1,140 | 1,215 | 1,135 | 1,192.1 | 1,192.1 | +60.8 (+5.37%) | 481,765 |
| 6 Sep 2021 | INR | 1,080 | 1,149 | 1,075 | 1,131.3 | 1,131.3 | +73.4 (+6.94%) | 473,642 |
| 3 Sep 2021 | INR | 1,085 | 1,099 | 1,046.5 | 1,057.9 | 1,057.9 | -19.45 (-1.81%) | 140,736 |
| 2 Sep 2021 | INR | 1,075.9 | 1,099.9 | 1,065 | 1,077.35 | 1,077.35 | +1.45 (+0.13%) | 86,510 |
| 1 Sep 2021 | INR | 1,085.85 | 1,092 | 1,070 | 1,075.9 | 1,075.9 | -13.8 (-1.27%) | 101,607 |
| 31 Aug 2021 | INR | 1,118 | 1,132.1 | 1,068.95 | 1,089.7 | 1,089.7 | -21.6 (-1.94%) | 188,145 |
| 30 Aug 2021 | INR | 1,055 | 1,127.9 | 1,050.3 | 1,111.3 | 1,111.3 | +65.9 (+6.30%) | 423,663 |
| 27 Aug 2021 | INR | 1,045 | 1,050.45 | 1,023.4 | 1,045.4 | 1,045.4 | +11.95 (+1.16%) | 171,816 |
| 26 Aug 2021 | INR | 1,019 | 1,038 | 1,008.6 | 1,033.45 | 1,033.45 | +18.1 (+1.78%) | 180,230 |
| 25 Aug 2021 | INR | 1,010.6 | 1,055 | 1,002.5 | 1,015.35 | 1,015.35 | +4.75 (+0.47%) | 648,002 |
| 24 Aug 2021 | INR | 1,017.85 | 1,025 | 981.75 | 1,010.6 | 1,010.6 | -5.2 (-0.51%) | 620,614 |
| 23 Aug 2021 | INR | 921 | 1,030 | 921 | 1,015.8 | 1,015.8 | +95 (+10.32%) | 1,538,900 |
| 20 Aug 2021 | INR | 929 | 939 | 915 | 920.8 | 920.8 | -11.2 (-1.20%) | 34,850 |
| 18 Aug 2021 | INR | 940.35 | 947.15 | 930 | 932 | 932 | -3.65 (-0.39%) | 19,757 |
| 17 Aug 2021 | INR | 940 | 949.9 | 920.35 | 935.65 | 935.65 | -4.35 (-0.46%) | 24,273 |
| 16 Aug 2021 | INR | 949.9 | 953.35 | 929 | 940 | 940 | -5.15 (-0.54%) | 12,962 |
