| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,247 | 1,264.6 | 1,221 | 1,226.4 | 1,226.4 | -8.2 (-0.66%) | 53,107 |
| 27 Sep 2021 | INR | 1,255 | 1,280 | 1,220 | 1,234.6 | 1,234.6 | -17.45 (-1.39%) | 97,910 |
| 24 Sep 2021 | INR | 1,309.7 | 1,309.7 | 1,238 | 1,252.05 | 1,252.05 | -30 (-2.34%) | 118,025 |
| 23 Sep 2021 | INR | 1,250 | 1,330 | 1,236.65 | 1,282.05 | 1,282.05 | +55.95 (+4.56%) | 459,058 |
| 22 Sep 2021 | INR | 1,327 | 1,343.1 | 1,203 | 1,226.1 | 1,226.1 | -98.4 (-7.43%) | 478,445 |
| 21 Sep 2021 | INR | 1,260 | 1,379.9 | 1,200 | 1,324.5 | 1,324.5 | +58.2 (+4.60%) | 685,141 |
| 20 Sep 2021 | INR | 1,128.7 | 1,299 | 1,101 | 1,266.3 | 1,266.3 | +136.05 (+12.04%) | 866,095 |
| 17 Sep 2021 | INR | 1,165 | 1,174 | 1,090.05 | 1,130.25 | 1,130.25 | -25.05 (-2.17%) | 88,415 |
| 16 Sep 2021 | INR | 1,160 | 1,179.65 | 1,142.05 | 1,155.3 | 1,155.3 | +4.95 (+0.43%) | 64,154 |
| 15 Sep 2021 | INR | 1,169 | 1,180 | 1,133.6 | 1,150.35 | 1,150.35 | -7.85 (-0.68%) | 67,630 |
| 14 Sep 2021 | INR | 1,178.3 | 1,187.8 | 1,146.75 | 1,158.2 | 1,158.2 | -6.6 (-0.57%) | 66,369 |
| 13 Sep 2021 | INR | 1,165 | 1,188.9 | 1,134 | 1,164.8 | 1,164.8 | +7 (+0.60%) | 180,941 |
| 9 Sep 2021 | INR | 1,216 | 1,239.9 | 1,145.6 | 1,157.8 | 1,157.8 | -40.9 (-3.41%) | 439,697 |
| 8 Sep 2021 | INR | 1,088.1 | 1,224 | 1,065 | 1,198.7 | 1,198.7 | +98.15 (+8.92%) | 1,374,880 |
| 7 Sep 2021 | INR | 992.8 | 1,140 | 973.9 | 1,100.55 | 1,100.55 | +132.4 (+13.68%) | 999,273 |
| 6 Sep 2021 | INR | 982.6 | 998 | 956 | 968.15 | 968.15 | -4.6 (-0.47%) | 39,436 |
| 3 Sep 2021 | INR | 978.5 | 985 | 965 | 972.75 | 972.75 | -0.8 (-0.08%) | 22,843 |
| 2 Sep 2021 | INR | 958.35 | 995.05 | 956.35 | 973.55 | 973.55 | +15.2 (+1.59%) | 36,245 |
| 1 Sep 2021 | INR | 971.4 | 973.45 | 948 | 958.35 | 958.35 | -5.4 (-0.56%) | 32,353 |
| 31 Aug 2021 | INR | 985 | 987.9 | 960 | 963.75 | 963.75 | -17.05 (-1.74%) | 46,763 |
| 30 Aug 2021 | INR | 922.05 | 1,011.1 | 922.05 | 980.8 | 980.8 | +55.6 (+6.01%) | 313,491 |
| 27 Aug 2021 | INR | 920 | 929.75 | 920 | 925.2 | 925.2 | -4.45 (-0.48%) | 13,426 |
| 26 Aug 2021 | INR | 924.95 | 945 | 915.95 | 929.65 | 929.65 | +4.5 (+0.49%) | 23,229 |
| 25 Aug 2021 | INR | 935.95 | 935.95 | 913.55 | 925.15 | 925.15 | -2.4 (-0.26%) | 21,792 |
| 24 Aug 2021 | INR | 906.95 | 935.95 | 899.15 | 927.55 | 927.55 | +24.6 (+2.72%) | 40,067 |
| 23 Aug 2021 | INR | 960 | 962 | 886.25 | 902.95 | 902.95 | -49.4 (-5.19%) | 69,751 |
| 20 Aug 2021 | INR | 935 | 956 | 935 | 952.35 | 952.35 | +2.3 (+0.24%) | 52,867 |
| 18 Aug 2021 | INR | 956 | 956 | 943.25 | 950.05 | 950.05 | +3.1 (+0.33%) | 21,422 |
| 17 Aug 2021 | INR | 950 | 966 | 939.4 | 946.95 | 946.95 | -3.7 (-0.39%) | 45,369 |
| 16 Aug 2021 | INR | 936 | 966.7 | 936 | 950.65 | 950.65 | +0.2 (+0.02%) | 49,283 |
