| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | INR | 1,608 | 1,635.5 | 1,605 | 1,608.9 | 1,608.9 | +9.3 (+0.58%) | 20,833 |
| 30 Sep 2021 | INR | 1,640 | 1,655 | 1,595 | 1,599.6 | 1,599.6 | -28.25 (-1.74%) | 50,539 |
| 29 Sep 2021 | INR | 1,643 | 1,643 | 1,614 | 1,627.85 | 1,627.85 | -10.45 (-0.64%) | 50,991 |
| 28 Sep 2021 | INR | 1,665 | 1,666.7 | 1,631.5 | 1,638.3 | 1,638.3 | -9.35 (-0.57%) | 30,757 |
| 27 Sep 2021 | INR | 1,670 | 1,710 | 1,634 | 1,647.65 | 1,647.65 | -14.8 (-0.89%) | 154,358 |
| 24 Sep 2021 | INR | 1,665 | 1,677.25 | 1,644.95 | 1,662.45 | 1,662.45 | +4.25 (+0.26%) | 43,540 |
| 23 Sep 2021 | INR | 1,650 | 1,699 | 1,650 | 1,658.2 | 1,658.2 | +15.5 (+0.94%) | 71,855 |
| 22 Sep 2021 | INR | 1,658 | 1,669.3 | 1,631 | 1,642.7 | 1,642.7 | -14.2 (-0.86%) | 55,002 |
| 21 Sep 2021 | INR | 1,660.6 | 1,670.45 | 1,650 | 1,656.9 | 1,656.9 | -0.55 (-0.03%) | 91,591 |
| 20 Sep 2021 | INR | 1,612.9 | 1,723.4 | 1,612.9 | 1,657.45 | 1,657.45 | +4.55 (+0.28%) | 102,760 |
| 17 Sep 2021 | INR | 1,667.85 | 1,678.6 | 1,630 | 1,652.9 | 1,652.9 | -6.65 (-0.40%) | 53,089 |
| 16 Sep 2021 | INR | 1,685 | 1,699.95 | 1,642.05 | 1,659.55 | 1,659.55 | -34.9 (-2.06%) | 86,327 |
| 15 Sep 2021 | INR | 1,697.4 | 1,710 | 1,685.4 | 1,694.45 | 1,694.45 | +0.25 (+0.01%) | 50,756 |
| 14 Sep 2021 | INR | 1,687.55 | 1,710 | 1,680 | 1,694.2 | 1,694.2 | +15.05 (+0.90%) | 52,315 |
| 13 Sep 2021 | INR | 1,698.5 | 1,710 | 1,670 | 1,679.15 | 1,679.15 | -8.2 (-0.49%) | 66,507 |
| 9 Sep 2021 | INR | 1,700 | 1,714 | 1,680 | 1,687.35 | 1,687.35 | -12.55 (-0.74%) | 49,503 |
| 8 Sep 2021 | INR | 1,710 | 1,719 | 1,680 | 1,699.9 | 1,699.9 | +3.2 (+0.19%) | 41,909 |
| 7 Sep 2021 | INR | 1,699.25 | 1,735 | 1,693 | 1,696.7 | 1,696.7 | +1.45 (+0.09%) | 69,707 |
| 6 Sep 2021 | INR | 1,668.9 | 1,749 | 1,660.3 | 1,695.25 | 1,695.25 | +43.25 (+2.62%) | 137,655 |
| 3 Sep 2021 | INR | 1,620 | 1,681 | 1,620 | 1,652 | 1,652 | +31.5 (+1.94%) | 56,077 |
| 2 Sep 2021 | INR | 1,625 | 1,643.7 | 1,614.05 | 1,620.5 | 1,620.5 | -7.05 (-0.43%) | 87,969 |
| 1 Sep 2021 | INR | 1,625 | 1,639.85 | 1,611.05 | 1,627.55 | 1,627.55 | +4.5 (+0.28%) | 97,924 |
| 31 Aug 2021 | INR | 1,630 | 1,637.95 | 1,592 | 1,623.05 | 1,623.05 | +21.45 (+1.34%) | 63,167 |
| 30 Aug 2021 | INR | 1,650 | 1,654.95 | 1,590 | 1,601.6 | 1,601.6 | -28.85 (-1.77%) | 75,931 |
| 27 Aug 2021 | INR | 1,629.95 | 1,684.5 | 1,621 | 1,630.45 | 1,630.45 | +3.6 (+0.22%) | 62,019 |
| 26 Aug 2021 | INR | 1,689.9 | 1,698.1 | 1,618.05 | 1,626.85 | 1,626.85 | -64.35 (-3.80%) | 54,865 |
| 25 Aug 2021 | INR | 1,660 | 1,707.55 | 1,648.5 | 1,691.2 | 1,691.2 | +30.1 (+1.81%) | 73,503 |
| 24 Aug 2021 | INR | 1,611 | 1,697 | 1,605 | 1,661.1 | 1,661.1 | +51.1 (+3.17%) | 76,342 |
| 23 Aug 2021 | INR | 1,673.85 | 1,720.75 | 1,533.15 | 1,610 | 1,610 | -43.85 (-2.65%) | 209,126 |
| 20 Aug 2021 | INR | 1,663 | 1,699 | 1,590 | 1,653.85 | 1,653.85 | -43.5 (-2.56%) | 173,222 |
