| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,040.55 | 1,042 | 1,010.05 | 1,015.05 | 1,015.05 | -25.5 (-2.45%) | 3,334,438 |
| 27 Sep 2021 | INR | 1,020 | 1,047 | 1,014.05 | 1,040.55 | 1,040.55 | +29.35 (+2.90%) | 2,762,642 |
| 24 Sep 2021 | INR | 1,049.95 | 1,052.7 | 1,007.35 | 1,011.2 | 1,011.2 | -37.8 (-3.60%) | 6,572,048 |
| 23 Sep 2021 | INR | 1,062 | 1,079.9 | 1,042 | 1,049 | 1,049 | -13.55 (-1.28%) | 2,898,242 |
| 22 Sep 2021 | INR | 1,064 | 1,074.8 | 1,054.15 | 1,062.55 | 1,062.55 | -7.35 (-0.69%) | 782,140 |
| 21 Sep 2021 | INR | 1,030.9 | 1,079.9 | 1,012 | 1,069.9 | 1,069.9 | -2.4 (-0.22%) | 39,774,519 |
| 20 Sep 2021 | INR | 1,075 | 1,077 | 1,053.95 | 1,072.3 | 1,072.3 | -5.75 (-0.53%) | 1,113,168 |
| 17 Sep 2021 | INR | 1,085 | 1,094 | 1,065.05 | 1,078.05 | 1,078.05 | +0.65 (+0.06%) | 1,479,348 |
| 16 Sep 2021 | INR | 1,075 | 1,084.85 | 1,067.9 | 1,077.4 | 1,077.4 | +13.6 (+1.28%) | 872,300 |
| 15 Sep 2021 | INR | 1,065 | 1,075.95 | 1,056 | 1,063.8 | 1,063.8 | +2.5 (+0.24%) | 1,181,994 |
| 14 Sep 2021 | INR | 1,090 | 1,090 | 1,057.75 | 1,061.3 | 1,061.3 | -24.65 (-2.27%) | 1,128,681 |
| 13 Sep 2021 | INR | 1,105.2 | 1,105.55 | 1,084 | 1,085.95 | 1,085.95 | -19.25 (-1.74%) | 659,910 |
| 9 Sep 2021 | INR | 1,138 | 1,138 | 1,100 | 1,105.2 | 1,105.2 | -3.2 (-0.29%) | 1,705,768 |
| 8 Sep 2021 | INR | 1,085.15 | 1,123.3 | 1,082 | 1,108.4 | 1,108.4 | +27 (+2.50%) | 1,637,527 |
| 7 Sep 2021 | INR | 1,093 | 1,095.9 | 1,063.9 | 1,081.4 | 1,081.4 | -10.95 (-1.00%) | 881,067 |
| 6 Sep 2021 | INR | 1,114 | 1,118.9 | 1,088 | 1,092.35 | 1,092.35 | -16 (-1.44%) | 720,194 |
| 3 Sep 2021 | INR | 1,130 | 1,135 | 1,100.1 | 1,108.35 | 1,108.35 | -13.9 (-1.24%) | 1,347,872 |
| 2 Sep 2021 | INR | 1,131.8 | 1,145 | 1,118 | 1,122.25 | 1,122.25 | -3.85 (-0.34%) | 1,487,340 |
| 1 Sep 2021 | INR | 1,149 | 1,165 | 1,097 | 1,126.1 | 1,126.1 | -14.45 (-1.27%) | 2,326,534 |
| 31 Aug 2021 | INR | 1,090 | 1,160.95 | 1,080.35 | 1,140.55 | 1,140.55 | +45.7 (+4.17%) | 3,348,741 |
| 30 Aug 2021 | INR | 1,091.1 | 1,106 | 1,088.75 | 1,094.85 | 1,094.85 | +3.85 (+0.35%) | 782,375 |
| 27 Aug 2021 | INR | 1,104.2 | 1,110 | 1,083 | 1,091 | 1,091 | +2.95 (+0.27%) | 1,552,855 |
| 26 Aug 2021 | INR | 1,067 | 1,100 | 1,053.45 | 1,088.05 | 1,088.05 | +22.85 (+2.15%) | 1,971,766 |
| 25 Aug 2021 | INR | 1,030 | 1,071 | 1,027 | 1,065.2 | 1,065.2 | +37.3 (+3.63%) | 2,697,253 |
| 24 Aug 2021 | INR | 1,025 | 1,030.65 | 1,005.25 | 1,027.9 | 1,027.9 | +7.55 (+0.74%) | 1,057,683 |
| 23 Aug 2021 | INR | 1,005 | 1,025 | 998 | 1,020.35 | 1,020.35 | +18.8 (+1.88%) | 960,750 |
| 20 Aug 2021 | INR | 1,003 | 1,013 | 995 | 1,001.55 | 1,001.55 | -9.2 (-0.91%) | 1,407,510 |
| 18 Aug 2021 | INR | 1,007 | 1,017.5 | 1,005 | 1,010.75 | 1,010.75 | -5.45 (-0.54%) | 888,608 |
| 17 Aug 2021 | INR | 1,018 | 1,025.8 | 1,002 | 1,016.2 | 1,016.2 | -9.8 (-0.96%) | 1,560,201 |
| 16 Aug 2021 | INR | 1,026 | 1,033.6 | 1,018.95 | 1,026 | 1,026 | -3.9 (-0.38%) | 250,890 |
