| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2021 | INR | 1,047.7 | 1,054.95 | 1,036.6 | 1,040.1 | 1,040.1 | -7.6 (-0.73%) | 16,083 |
| 20 Sep 2021 | INR | 1,080 | 1,084 | 1,042 | 1,047.7 | 1,047.7 | -3.45 (-0.33%) | 47,894 |
| 17 Sep 2021 | INR | 1,050.1 | 1,068.9 | 1,045 | 1,051.15 | 1,051.15 | -6.9 (-0.65%) | 16,928 |
| 16 Sep 2021 | INR | 1,080 | 1,080 | 1,056 | 1,058.05 | 1,058.05 | -7.55 (-0.71%) | 18,832 |
| 15 Sep 2021 | INR | 1,066 | 1,075 | 1,058 | 1,065.6 | 1,065.6 | +1.9 (+0.18%) | 25,093 |
| 14 Sep 2021 | INR | 1,070 | 1,080 | 1,060.05 | 1,063.7 | 1,063.7 | -3.4 (-0.32%) | 16,043 |
| 13 Sep 2021 | INR | 1,077.4 | 1,090 | 1,053.05 | 1,067.1 | 1,067.1 | +22.75 (+2.18%) | 48,050 |
| 9 Sep 2021 | INR | 1,041 | 1,048.55 | 1,041 | 1,044.35 | 1,044.35 | +0.45 (+0.04%) | 12,805 |
| 8 Sep 2021 | INR | 1,037.65 | 1,057.15 | 1,037.65 | 1,043.9 | 1,043.9 | -3.25 (-0.31%) | 13,873 |
| 7 Sep 2021 | INR | 1,055 | 1,055.6 | 1,042 | 1,047.15 | 1,047.15 | -4 (-0.38%) | 10,818 |
| 6 Sep 2021 | INR | 1,063 | 1,063 | 1,046.3 | 1,051.15 | 1,051.15 | -4.15 (-0.39%) | 24,069 |
| 3 Sep 2021 | INR | 1,060 | 1,066.7 | 1,053 | 1,055.3 | 1,055.3 | -2.55 (-0.24%) | 16,675 |
| 2 Sep 2021 | INR | 1,060 | 1,065 | 1,053.15 | 1,057.85 | 1,057.85 | +1.65 (+0.16%) | 15,278 |
| 1 Sep 2021 | INR | 1,057.1 | 1,066 | 1,050 | 1,056.2 | 1,056.2 | -0.9 (-0.09%) | 20,392 |
| 31 Aug 2021 | INR | 1,063.95 | 1,065 | 1,055.65 | 1,057.1 | 1,057.1 | +1.45 (+0.14%) | 22,929 |
| 30 Aug 2021 | INR | 1,098.05 | 1,101.8 | 1,045 | 1,055.65 | 1,055.65 | -31.25 (-2.88%) | 61,745 |
| 27 Aug 2021 | INR | 1,092 | 1,100.95 | 1,083 | 1,086.9 | 1,086.9 | -4.8 (-0.44%) | 15,298 |
| 26 Aug 2021 | INR | 1,105 | 1,105 | 1,075 | 1,091.7 | 1,091.7 | -6.5 (-0.59%) | 19,439 |
| 25 Aug 2021 | INR | 1,109 | 1,111 | 1,088 | 1,098.2 | 1,098.2 | +0.4 (+0.04%) | 23,652 |
| 24 Aug 2021 | INR | 1,066.5 | 1,102.9 | 1,066 | 1,097.8 | 1,097.8 | +31.4 (+2.94%) | 60,512 |
| 23 Aug 2021 | INR | 1,124 | 1,126.85 | 998.15 | 1,066.4 | 1,066.4 | -42.65 (-3.85%) | 43,468 |
| 20 Aug 2021 | INR | 1,110 | 1,136 | 1,101 | 1,109.05 | 1,109.05 | -4.65 (-0.42%) | 40,176 |
| 18 Aug 2021 | INR | 1,114 | 1,146 | 1,108 | 1,113.7 | 1,113.7 | +11.65 (+1.06%) | 156,060 |
| 17 Aug 2021 | INR | 1,123.05 | 1,123.05 | 1,099.4 | 1,102.05 | 1,102.05 | -25.55 (-2.27%) | 30,115 |
| 16 Aug 2021 | INR | 1,138.2 | 1,180 | 1,093.15 | 1,127.6 | 1,127.6 | +1.05 (+0.09%) | 244,341 |
| 13 Aug 2021 | INR | 1,110 | 1,150 | 1,110 | 1,126.55 | 1,126.55 | +24.6 (+2.23%) | 100,558 |
| 12 Aug 2021 | INR | 1,058 | 1,127 | 1,054.95 | 1,101.95 | 1,101.95 | +48 (+4.55%) | 42,514 |
| 11 Aug 2021 | INR | 1,090 | 1,090 | 1,011.55 | 1,053.95 | 1,053.95 | -2.6 (-0.25%) | 24,451 |
| 10 Aug 2021 | INR | 1,075 | 1,096.55 | 1,050 | 1,056.55 | 1,056.55 | -27.05 (-2.50%) | 25,556 |
| 9 Aug 2021 | INR | 1,112 | 1,112 | 1,076 | 1,083.6 | 1,083.6 | -15.95 (-1.45%) | 19,097 |
