| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,033.2 | 1,034.5 | 985 | 1,001.7 | 1,001.7 | -28 (-2.72%) | 27,080 |
| 27 Sep 2021 | INR | 1,044.4 | 1,055.5 | 1,020.1 | 1,029.7 | 1,029.7 | -14.7 (-1.41%) | 24,889 |
| 24 Sep 2021 | INR | 1,052 | 1,064 | 1,041 | 1,044.4 | 1,044.4 | +2.9 (+0.28%) | 25,369 |
| 23 Sep 2021 | INR | 1,051.2 | 1,052.5 | 1,024 | 1,041.5 | 1,041.5 | +1.45 (+0.14%) | 17,402 |
| 22 Sep 2021 | INR | 1,049.1 | 1,065.1 | 1,035.6 | 1,040.05 | 1,040.05 | -8.25 (-0.79%) | 16,929 |
| 21 Sep 2021 | INR | 1,041 | 1,055.15 | 1,028.95 | 1,048.3 | 1,048.3 | +0.5 (+0.05%) | 20,512 |
| 20 Sep 2021 | INR | 1,070 | 1,076.95 | 1,040.8 | 1,047.8 | 1,047.8 | -34.95 (-3.23%) | 36,891 |
| 17 Sep 2021 | INR | 1,122 | 1,122 | 1,074 | 1,082.75 | 1,082.75 | -20.95 (-1.90%) | 48,156 |
| 16 Sep 2021 | INR | 1,132 | 1,136.2 | 1,100.25 | 1,103.7 | 1,103.7 | -26.35 (-2.33%) | 14,268 |
| 15 Sep 2021 | INR | 1,097.55 | 1,136.8 | 1,096.3 | 1,130.05 | 1,130.05 | +36.15 (+3.30%) | 38,981 |
| 14 Sep 2021 | INR | 1,101 | 1,115.6 | 1,089.2 | 1,093.9 | 1,093.9 | -0.45 (-0.04%) | 30,334 |
| 13 Sep 2021 | INR | 1,082.95 | 1,110.8 | 1,073.15 | 1,094.35 | 1,094.35 | +9.05 (+0.83%) | 83,571 |
| 9 Sep 2021 | INR | 1,082.55 | 1,096.3 | 1,078.8 | 1,085.3 | 1,085.3 | -4.1 (-0.38%) | 69,270 |
| 8 Sep 2021 | INR | 1,088 | 1,104.55 | 1,075 | 1,089.4 | 1,089.4 | -2.2 (-0.20%) | 38,127 |
| 7 Sep 2021 | INR | 1,075.85 | 1,112.4 | 1,062.4 | 1,091.6 | 1,091.6 | +18.4 (+1.71%) | 74,475 |
| 6 Sep 2021 | INR | 1,068 | 1,090.7 | 1,068 | 1,073.2 | 1,073.2 | +6.1 (+0.57%) | 28,797 |
| 3 Sep 2021 | INR | 1,089.45 | 1,098.6 | 1,048.5 | 1,067.1 | 1,067.1 | -19.6 (-1.80%) | 48,865 |
| 2 Sep 2021 | INR | 1,063.8 | 1,100.45 | 1,044.6 | 1,086.7 | 1,086.7 | +12 (+1.12%) | 59,753 |
| 1 Sep 2021 | INR | 1,091.85 | 1,101.65 | 1,071 | 1,074.7 | 1,074.7 | -13.45 (-1.24%) | 19,730 |
| 31 Aug 2021 | INR | 1,062.9 | 1,092 | 1,060 | 1,088.15 | 1,088.15 | +24.45 (+2.30%) | 41,866 |
| 30 Aug 2021 | INR | 1,031.95 | 1,069.9 | 1,018.35 | 1,063.7 | 1,063.7 | +42.65 (+4.18%) | 53,236 |
| 29 Aug 2021 | INR | 1,021.05 | 1,021.05 | 1,021.05 | 1,021.05 | 1,021.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,021.05 | 1,021.05 | 1,021.05 | 1,021.05 | 1,021.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,050 | 1,050 | 1,009.05 | 1,021.05 | 1,021.05 | -4 (-0.39%) | 27,364 |
| 26 Aug 2021 | INR | 1,020 | 1,038.85 | 1,014.95 | 1,025.05 | 1,025.05 | +3.75 (+0.37%) | 24,939 |
| 25 Aug 2021 | INR | 1,053.85 | 1,060.95 | 1,016.45 | 1,021.3 | 1,021.3 | -22 (-2.11%) | 17,136 |
| 24 Aug 2021 | INR | 1,033 | 1,054.1 | 1,019.7 | 1,043.3 | 1,043.3 | +3.9 (+0.38%) | 35,287 |
| 23 Aug 2021 | INR | 1,040 | 1,082.5 | 1,034.7 | 1,039.4 | 1,039.4 | +3.4 (+0.33%) | 56,047 |
| 20 Aug 2021 | INR | 1,068.5 | 1,074 | 1,032.8 | 1,036 | 1,036 | -30.75 (-2.88%) | 26,555 |
| 18 Aug 2021 | INR | 1,075 | 1,084.6 | 1,061.2 | 1,066.75 | 1,066.75 | -10.95 (-1.02%) | 169,336 |
