| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,043.1 | 1,043.1 | 995 | 1,011 | 1,011 | -8.3 (-0.81%) | 21,520 |
| 24 Sep 2021 | INR | 1,050 | 1,050 | 1,005 | 1,019.3 | 1,019.3 | -4.4 (-0.43%) | 21,560 |
| 23 Sep 2021 | INR | 1,079 | 1,079 | 1,005 | 1,023.7 | 1,023.7 | -5.8 (-0.56%) | 21,550 |
| 22 Sep 2021 | INR | 1,000 | 1,040 | 1,000 | 1,029.5 | 1,029.5 | +36.7 (+3.70%) | 45,070 |
| 21 Sep 2021 | INR | 998 | 1,006.5 | 951.1 | 992.8 | 992.8 | +6 (+0.61%) | 34,850 |
| 20 Sep 2021 | INR | 995 | 1,039.9 | 980 | 986.8 | 986.8 | -24.7 (-2.44%) | 69,460 |
| 17 Sep 2021 | INR | 1,048 | 1,077 | 990.7 | 1,011.5 | 1,011.5 | -17.7 (-1.72%) | 31,380 |
| 16 Sep 2021 | INR | 1,080 | 1,080 | 1,026.1 | 1,029.2 | 1,029.2 | -50.8 (-4.70%) | 53,150 |
| 15 Sep 2021 | INR | 1,080 | 1,090 | 1,050 | 1,080 | 1,080 | +40.4 (+3.89%) | 61,210 |
| 14 Sep 2021 | INR | 1,038 | 1,045.8 | 975.3 | 1,039.6 | 1,039.6 | +43.6 (+4.38%) | 81,820 |
| 13 Sep 2021 | INR | 1,000 | 1,040 | 985 | 996 | 996 | -18.9 (-1.86%) | 38,300 |
| 9 Sep 2021 | INR | 1,029.7 | 1,029.7 | 1,000 | 1,014.9 | 1,014.9 | -14.7 (-1.43%) | 43,260 |
| 8 Sep 2021 | INR | 1,049 | 1,049 | 980.8 | 1,029.6 | 1,029.6 | -6.2 (-0.60%) | 30,480 |
| 7 Sep 2021 | INR | 1,060 | 1,095 | 1,020.3 | 1,035.8 | 1,035.8 | -15.6 (-1.48%) | 141,680 |
| 6 Sep 2021 | INR | 1,105 | 1,105 | 1,045 | 1,051.4 | 1,051.4 | -32.6 (-3.01%) | 148,780 |
| 3 Sep 2021 | INR | 1,111 | 1,119.3 | 1,070 | 1,084 | 1,084 | -23.9 (-2.16%) | 89,060 |
| 2 Sep 2021 | INR | 1,107.3 | 1,130 | 1,089 | 1,107.9 | 1,107.9 | +0.7 (+0.06%) | 587,780 |
| 1 Sep 2021 | INR | 1,148 | 1,148 | 1,092 | 1,107.2 | 1,107.2 | -29.6 (-2.60%) | 881,480 |
| 31 Aug 2021 | INR | 1,100 | 1,167 | 1,088.6 | 1,136.8 | 1,136.8 | +47.6 (+4.37%) | 351,370 |
| 30 Aug 2021 | INR | 1,070 | 1,117 | 1,068.8 | 1,089.2 | 1,089.2 | +6.3 (+0.58%) | 103,360 |
| 27 Aug 2021 | INR | 1,102.9 | 1,109 | 1,075 | 1,082.9 | 1,082.9 | +1.8 (+0.17%) | 107,900 |
| 26 Aug 2021 | INR | 1,101 | 1,133.7 | 1,070 | 1,081.1 | 1,081.1 | -29.6 (-2.66%) | 146,740 |
| 25 Aug 2021 | INR | 1,125 | 1,197 | 1,095 | 1,110.7 | 1,110.7 | +9.6 (+0.87%) | 819,680 |
| 24 Aug 2021 | INR | 1,008 | 1,101.1 | 982.4 | 1,101.1 | 1,101.1 | +100.1 (+10.00%) | 449,910 |
| 23 Aug 2021 | INR | 1,071 | 1,071.1 | 971 | 1,001 | 1,001 | -70.1 (-6.54%) | 349,820 |
| 20 Aug 2021 | INR | 1,100 | 1,117 | 1,061.2 | 1,071.1 | 1,071.1 | -39.5 (-3.56%) | 211,070 |
| 18 Aug 2021 | INR | 1,087 | 1,135 | 1,061.8 | 1,110.6 | 1,110.6 | +47.7 (+4.49%) | 475,660 |
| 17 Aug 2021 | INR | 1,114.9 | 1,114.9 | 1,025 | 1,062.9 | 1,062.9 | -51 (-4.58%) | 411,800 |
| 16 Aug 2021 | INR | 1,193 | 1,193 | 1,080 | 1,113.9 | 1,113.9 | -20.6 (-1.82%) | 650,900 |
| 13 Aug 2021 | INR | 1,069.9 | 1,134.5 | 1,024 | 1,134.5 | 1,134.5 | +103.1 (+10.00%) | 1,533,650 |
