| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,041.1 | 1,041.1 | 1,022.6 | 1,028.05 | 1,028.05 | -13.05 (-1.25%) | 60,739 |
| 27 Sep 2021 | INR | 1,050.1 | 1,052.5 | 1,032.95 | 1,041.1 | 1,041.1 | -11.4 (-1.08%) | 33,516 |
| 24 Sep 2021 | INR | 1,072 | 1,072 | 1,047.35 | 1,052.5 | 1,052.5 | -11.95 (-1.12%) | 24,751 |
| 23 Sep 2021 | INR | 1,061.25 | 1,075.35 | 1,055.1 | 1,064.45 | 1,064.45 | +4.6 (+0.43%) | 39,244 |
| 22 Sep 2021 | INR | 1,047 | 1,095 | 1,039 | 1,059.85 | 1,059.85 | +13.95 (+1.33%) | 65,314 |
| 21 Sep 2021 | INR | 1,055.25 | 1,063.75 | 1,026.9 | 1,045.9 | 1,045.9 | -18.75 (-1.76%) | 65,968 |
| 20 Sep 2021 | INR | 1,070 | 1,072.45 | 1,050 | 1,064.65 | 1,064.65 | -8.05 (-0.75%) | 26,637 |
| 17 Sep 2021 | INR | 1,078.7 | 1,092 | 1,056.6 | 1,072.7 | 1,072.7 | +3.45 (+0.32%) | 127,262 |
| 16 Sep 2021 | INR | 1,078.75 | 1,080.9 | 1,061.45 | 1,069.25 | 1,069.25 | -4.65 (-0.43%) | 63,446 |
| 15 Sep 2021 | INR | 1,077.2 | 1,087.4 | 1,070 | 1,073.9 | 1,073.9 | -3.2 (-0.30%) | 116,690 |
| 14 Sep 2021 | INR | 1,085 | 1,094.4 | 1,070.1 | 1,077.1 | 1,077.1 | -5.9 (-0.54%) | 63,296 |
| 13 Sep 2021 | INR | 1,085 | 1,092.6 | 1,078 | 1,083 | 1,083 | -10.5 (-0.96%) | 40,231 |
| 9 Sep 2021 | INR | 1,085.1 | 1,096.5 | 1,078 | 1,093.5 | 1,093.5 | +0.6 (+0.05%) | 49,855 |
| 8 Sep 2021 | INR | 1,100.55 | 1,104.3 | 1,081 | 1,092.9 | 1,092.9 | -7.65 (-0.70%) | 40,271 |
| 7 Sep 2021 | INR | 1,092 | 1,105 | 1,084 | 1,100.55 | 1,100.55 | +8.15 (+0.75%) | 82,029 |
| 6 Sep 2021 | INR | 1,070.25 | 1,097 | 1,058.45 | 1,092.4 | 1,092.4 | +4.4 (+0.40%) | 113,744 |
| 3 Sep 2021 | INR | 1,084.5 | 1,098.8 | 1,066.95 | 1,088 | 1,088 | +4.75 (+0.44%) | 68,655 |
| 2 Sep 2021 | INR | 1,090.5 | 1,100 | 1,079 | 1,083.25 | 1,083.25 | -17.15 (-1.56%) | 33,883 |
| 1 Sep 2021 | INR | 1,104 | 1,107.5 | 1,085 | 1,100.4 | 1,100.4 | +0.75 (+0.07%) | 52,750 |
| 31 Aug 2021 | INR | 1,104.75 | 1,111.2 | 1,090 | 1,099.65 | 1,099.65 | +8.8 (+0.81%) | 58,270 |
| 30 Aug 2021 | INR | 1,088 | 1,107.95 | 1,061 | 1,090.85 | 1,090.85 | -4.1 (-0.37%) | 86,380 |
| 27 Aug 2021 | INR | 1,096 | 1,112.5 | 1,089.25 | 1,094.95 | 1,094.95 | -5.35 (-0.49%) | 64,355 |
| 26 Aug 2021 | INR | 1,075.25 | 1,107 | 1,075.25 | 1,100.3 | 1,100.3 | +12.35 (+1.14%) | 84,419 |
| 25 Aug 2021 | INR | 1,079.95 | 1,097 | 1,076.05 | 1,087.95 | 1,087.95 | +7.8 (+0.72%) | 81,785 |
| 24 Aug 2021 | INR | 1,084.75 | 1,087.45 | 1,056.6 | 1,080.15 | 1,080.15 | +2 (+0.19%) | 101,286 |
| 23 Aug 2021 | INR | 1,091.4 | 1,100 | 1,059.95 | 1,078.15 | 1,078.15 | -13.25 (-1.21%) | 157,059 |
| 20 Aug 2021 | INR | 1,072.1 | 1,099 | 1,051.5 | 1,091.4 | 1,091.4 | -6.95 (-0.63%) | 221,804 |
| 18 Aug 2021 | INR | 1,072 | 1,104.7 | 1,062 | 1,098.35 | 1,098.35 | +29.85 (+2.79%) | 247,030 |
| 17 Aug 2021 | INR | 1,105 | 1,105.5 | 1,058.5 | 1,068.5 | 1,068.5 | -37.05 (-3.35%) | 237,287 |
| 16 Aug 2021 | INR | 1,152.5 | 1,152.5 | 1,094 | 1,105.55 | 1,105.55 | -46.95 (-4.07%) | 334,567 |
