| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,450 | 1,518 | 1,439 | 1,451.15 | 1,451.15 | +1.1 (+0.08%) | 139,453 |
| 27 Sep 2021 | INR | 1,482.3 | 1,482.3 | 1,441.6 | 1,450.05 | 1,450.05 | -20.55 (-1.40%) | 47,758 |
| 24 Sep 2021 | INR | 1,481 | 1,496.1 | 1,460 | 1,470.6 | 1,470.6 | -22.05 (-1.48%) | 70,515 |
| 23 Sep 2021 | INR | 1,509.1 | 1,529 | 1,480 | 1,492.65 | 1,492.65 | -4.35 (-0.29%) | 114,595 |
| 22 Sep 2021 | INR | 1,430 | 1,521.95 | 1,418.35 | 1,497 | 1,497 | +75.45 (+5.31%) | 277,927 |
| 21 Sep 2021 | INR | 1,407 | 1,454.45 | 1,407 | 1,421.55 | 1,421.55 | -0.05 (0.0%) | 133,225 |
| 20 Sep 2021 | INR | 1,468.7 | 1,477.15 | 1,411 | 1,421.6 | 1,421.6 | -58 (-3.92%) | 115,334 |
| 17 Sep 2021 | INR | 1,525 | 1,529.95 | 1,456.4 | 1,479.6 | 1,479.6 | -38.65 (-2.55%) | 202,518 |
| 16 Sep 2021 | INR | 1,547.75 | 1,584.8 | 1,502 | 1,518.25 | 1,518.25 | -29.5 (-1.91%) | 583,239 |
| 15 Sep 2021 | INR | 1,433 | 1,593 | 1,425.65 | 1,547.75 | 1,547.75 | +125.35 (+8.81%) | 1,599,139 |
| 14 Sep 2021 | INR | 1,405 | 1,432.7 | 1,397.25 | 1,422.4 | 1,422.4 | +28.45 (+2.04%) | 108,003 |
| 13 Sep 2021 | INR | 1,403 | 1,417 | 1,385.2 | 1,393.95 | 1,393.95 | -0.15 (-0.01%) | 44,878 |
| 9 Sep 2021 | INR | 1,395 | 1,416 | 1,381.15 | 1,394.1 | 1,394.1 | -0.9 (-0.06%) | 42,810 |
| 8 Sep 2021 | INR | 1,390.75 | 1,418.8 | 1,377 | 1,395 | 1,395 | +4.25 (+0.31%) | 57,227 |
| 7 Sep 2021 | INR | 1,401 | 1,408 | 1,380 | 1,390.75 | 1,390.75 | -6.2 (-0.44%) | 73,715 |
| 6 Sep 2021 | INR | 1,442 | 1,442.5 | 1,391.3 | 1,396.95 | 1,396.95 | -18.6 (-1.31%) | 93,116 |
| 3 Sep 2021 | INR | 1,438.1 | 1,440 | 1,388 | 1,415.55 | 1,415.55 | -8.5 (-0.60%) | 169,234 |
| 2 Sep 2021 | INR | 1,376 | 1,462.8 | 1,376 | 1,424.05 | 1,424.05 | +33.15 (+2.38%) | 307,750 |
| 1 Sep 2021 | INR | 1,410 | 1,426.6 | 1,385.6 | 1,390.9 | 1,390.9 | -12.4 (-0.88%) | 67,379 |
| 31 Aug 2021 | INR | 1,413.75 | 1,447.9 | 1,394.2 | 1,403.3 | 1,403.3 | +7.75 (+0.56%) | 238,510 |
| 30 Aug 2021 | INR | 1,338 | 1,415 | 1,325 | 1,395.55 | 1,395.55 | +69.1 (+5.21%) | 167,177 |
| 27 Aug 2021 | INR | 1,325 | 1,338.95 | 1,300 | 1,326.45 | 1,326.45 | +3.75 (+0.28%) | 91,950 |
| 26 Aug 2021 | INR | 1,337.8 | 1,347.3 | 1,315.95 | 1,322.7 | 1,322.7 | -15.1 (-1.13%) | 32,235 |
| 25 Aug 2021 | INR | 1,302 | 1,372.45 | 1,302 | 1,337.8 | 1,337.8 | +12.4 (+0.94%) | 68,489 |
| 24 Aug 2021 | INR | 1,320 | 1,345 | 1,313 | 1,325.4 | 1,325.4 | -2.7 (-0.20%) | 44,124 |
| 23 Aug 2021 | INR | 1,354 | 1,377 | 1,304.05 | 1,328.1 | 1,328.1 | -22.2 (-1.64%) | 68,198 |
| 20 Aug 2021 | INR | 1,352 | 1,364.15 | 1,326 | 1,350.3 | 1,350.3 | -1.3 (-0.10%) | 72,921 |
| 18 Aug 2021 | INR | 1,380 | 1,380 | 1,341 | 1,351.6 | 1,351.6 | -26.7 (-1.94%) | 55,131 |
| 17 Aug 2021 | INR | 1,348 | 1,389 | 1,337 | 1,378.3 | 1,378.3 | +28.5 (+2.11%) | 85,921 |
| 16 Aug 2021 | INR | 1,362.95 | 1,377.15 | 1,337.45 | 1,349.8 | 1,349.8 | -13.15 (-0.96%) | 63,249 |
