| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,687.5 | 1,748.9 | 1,670.45 | 1,712.95 | 1,712.95 | +32.85 (+1.96%) | 197,597 |
| 27 Sep 2021 | INR | 1,713.8 | 1,716.6 | 1,676 | 1,680.1 | 1,680.1 | -24.9 (-1.46%) | 83,752 |
| 24 Sep 2021 | INR | 1,747 | 1,747 | 1,701 | 1,705 | 1,705 | -42.6 (-2.44%) | 123,585 |
| 23 Sep 2021 | INR | 1,728.5 | 1,794 | 1,728.5 | 1,747.6 | 1,747.6 | +20.85 (+1.21%) | 312,760 |
| 22 Sep 2021 | INR | 1,730 | 1,748 | 1,713.05 | 1,726.75 | 1,726.75 | +4.2 (+0.24%) | 78,791 |
| 21 Sep 2021 | INR | 1,693.65 | 1,735.05 | 1,660 | 1,722.55 | 1,722.55 | +28.25 (+1.67%) | 200,573 |
| 20 Sep 2021 | INR | 1,728 | 1,737.75 | 1,677.05 | 1,694.3 | 1,694.3 | -49.1 (-2.82%) | 126,045 |
| 17 Sep 2021 | INR | 1,777.95 | 1,807.15 | 1,701.1 | 1,743.4 | 1,743.4 | -29.65 (-1.67%) | 238,813 |
| 16 Sep 2021 | INR | 1,823 | 1,830.35 | 1,765 | 1,773.05 | 1,773.05 | -48.15 (-2.64%) | 213,180 |
| 15 Sep 2021 | INR | 1,815 | 1,839.95 | 1,786.2 | 1,821.2 | 1,821.2 | +23 (+1.28%) | 246,360 |
| 14 Sep 2021 | INR | 1,824 | 1,894 | 1,785.05 | 1,798.2 | 1,798.2 | +51.05 (+2.92%) | 1,347,535 |
| 13 Sep 2021 | INR | 1,555.35 | 1,824 | 1,555.35 | 1,747.15 | 1,747.15 | +191.8 (+12.33%) | 1,064,421 |
| 9 Sep 2021 | INR | 1,544 | 1,570.75 | 1,542.25 | 1,555.35 | 1,555.35 | +11.6 (+0.75%) | 70,042 |
| 8 Sep 2021 | INR | 1,547 | 1,549.95 | 1,532 | 1,543.75 | 1,543.75 | +2.9 (+0.19%) | 62,473 |
| 7 Sep 2021 | INR | 1,576.7 | 1,584.9 | 1,535 | 1,540.85 | 1,540.85 | -24.85 (-1.59%) | 93,616 |
| 6 Sep 2021 | INR | 1,556 | 1,595 | 1,551 | 1,565.7 | 1,565.7 | +21.15 (+1.37%) | 191,819 |
| 3 Sep 2021 | INR | 1,544 | 1,569.05 | 1,531.85 | 1,544.55 | 1,544.55 | +10.85 (+0.71%) | 90,288 |
| 2 Sep 2021 | INR | 1,505 | 1,549.9 | 1,500 | 1,533.7 | 1,533.7 | +34.5 (+2.30%) | 155,729 |
| 1 Sep 2021 | INR | 1,527.95 | 1,531.4 | 1,495 | 1,499.2 | 1,499.2 | -18.15 (-1.20%) | 62,431 |
| 31 Aug 2021 | INR | 1,497 | 1,559.6 | 1,481 | 1,517.35 | 1,517.35 | +31.15 (+2.10%) | 344,346 |
| 30 Aug 2021 | INR | 1,489.95 | 1,502 | 1,480 | 1,486.2 | 1,486.2 | +6.4 (+0.43%) | 66,659 |
| 27 Aug 2021 | INR | 1,484 | 1,503.95 | 1,476 | 1,479.8 | 1,479.8 | -4.5 (-0.30%) | 52,374 |
| 26 Aug 2021 | INR | 1,502 | 1,518 | 1,474 | 1,484.3 | 1,484.3 | -18.75 (-1.25%) | 67,604 |
| 25 Aug 2021 | INR | 1,496 | 1,514.45 | 1,479.95 | 1,503.05 | 1,503.05 | -19.25 (-1.26%) | 89,049 |
| 24 Aug 2021 | INR | 1,471 | 1,529 | 1,463.65 | 1,522.3 | 1,522.3 | +47.9 (+3.25%) | 128,784 |
| 23 Aug 2021 | INR | 1,515 | 1,545 | 1,450 | 1,474.4 | 1,474.4 | -16.35 (-1.10%) | 257,013 |
| 20 Aug 2021 | INR | 1,431 | 1,515 | 1,413.65 | 1,490.75 | 1,490.75 | +56.4 (+3.93%) | 417,042 |
| 18 Aug 2021 | INR | 1,456 | 1,468.95 | 1,425 | 1,434.35 | 1,434.35 | -14.45 (-1.00%) | 125,381 |
| 17 Aug 2021 | INR | 1,470.1 | 1,489.95 | 1,435.05 | 1,448.8 | 1,448.8 | -24.55 (-1.67%) | 133,677 |
| 16 Aug 2021 | INR | 1,528 | 1,528 | 1,465.9 | 1,473.35 | 1,473.35 | -55.45 (-3.63%) | 209,031 |
