| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,290 | 1,290 | 1,230 | 1,250.05 | 125.005 | -1.7 (-0.14%) | 281 |
| 27 Sep 2021 | INR | 1,308.95 | 1,308.95 | 1,224.55 | 1,251.75 | 125.175 | -22.8 (-1.79%) | 936 |
| 24 Sep 2021 | INR | 1,319 | 1,319 | 1,230 | 1,274.55 | 127.455 | -9.5 (-0.74%) | 1,027 |
| 23 Sep 2021 | INR | 1,344.85 | 1,348.45 | 1,251.4 | 1,284.05 | 128.405 | -0.2 (-0.02%) | 2,206 |
| 22 Sep 2021 | INR | 1,259.8 | 1,284.25 | 1,226.05 | 1,284.25 | 128.425 | +61.15 (+5.00%) | 1,130 |
| 21 Sep 2021 | INR | 1,150 | 1,223.1 | 1,111 | 1,223.1 | 122.31 | +58.2 (+5.00%) | 2,083 |
| 20 Sep 2021 | INR | 1,199 | 1,258 | 1,147.25 | 1,164.9 | 116.49 | -41.9 (-3.47%) | 1,463 |
| 17 Sep 2021 | INR | 1,210 | 1,298 | 1,195.1 | 1,206.8 | 120.68 | -50.25 (-4.00%) | 2,353 |
| 16 Sep 2021 | INR | 1,338.9 | 1,338.9 | 1,232.15 | 1,257.05 | 125.705 | -27.95 (-2.18%) | 1,956 |
| 15 Sep 2021 | INR | 1,357.65 | 1,357.65 | 1,271.4 | 1,285 | 128.5 | -43.1 (-3.25%) | 3,051 |
| 14 Sep 2021 | INR | 1,327.95 | 1,328.1 | 1,310.4 | 1,328.1 | 132.81 | +63.2 (+5.00%) | 2,095 |
| 13 Sep 2021 | INR | 1,264.9 | 1,264.9 | 1,254 | 1,264.9 | 126.49 | +60.2 (+5.00%) | 4,343 |
| 9 Sep 2021 | INR | 1,197.95 | 1,204.7 | 1,150.05 | 1,204.7 | 120.47 | +57.35 (+5.00%) | 2,896 |
| 8 Sep 2021 | INR | 1,135.1 | 1,214 | 1,107 | 1,147.35 | 114.735 | -17.65 (-1.52%) | 3,723 |
| 7 Sep 2021 | INR | 1,121 | 1,226.3 | 1,121 | 1,165 | 116.5 | -7.45 (-0.64%) | 731 |
| 6 Sep 2021 | INR | 1,224 | 1,260 | 1,165 | 1,172.45 | 117.245 | -36.45 (-3.02%) | 1,411 |
| 3 Sep 2021 | INR | 1,200.1 | 1,250 | 1,200.1 | 1,208.9 | 120.89 | -0.2 (-0.02%) | 931 |
| 2 Sep 2021 | INR | 1,220 | 1,240 | 1,161.2 | 1,209.1 | 120.91 | +18.35 (+1.54%) | 1,173 |
| 1 Sep 2021 | INR | 1,150.1 | 1,205 | 1,120 | 1,190.75 | 119.075 | +12.55 (+1.07%) | 2,424 |
| 31 Aug 2021 | INR | 1,160 | 1,198.1 | 1,113.15 | 1,178.2 | 117.82 | +36.45 (+3.19%) | 1,651 |
| 30 Aug 2021 | INR | 1,120.3 | 1,142 | 1,077.05 | 1,141.75 | 114.175 | +54.1 (+4.97%) | 1,118 |
| 29 Aug 2021 | INR | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.65 | 108.765 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.65 | 108.765 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,137 | 1,137 | 1,057.2 | 1,087.65 | 108.765 | -5.1 (-0.47%) | 307 |
| 26 Aug 2021 | INR | 1,143 | 1,143 | 1,053 | 1,092.75 | 109.275 | -10.2 (-0.92%) | 905 |
| 25 Aug 2021 | INR | 1,123.7 | 1,127.9 | 1,081.05 | 1,102.95 | 110.295 | +28.1 (+2.61%) | 435 |
| 24 Aug 2021 | INR | 1,068.9 | 1,074.85 | 985 | 1,074.85 | 107.485 | +51.15 (+5.00%) | 1,050 |
| 23 Aug 2021 | INR | 1,080 | 1,088.95 | 1,023.65 | 1,023.7 | 102.37 | -53.8 (-4.99%) | 1,164 |
| 20 Aug 2021 | INR | 1,120 | 1,180 | 1,074.95 | 1,077.5 | 107.75 | -54 (-4.77%) | 2,198 |
| 18 Aug 2021 | INR | 1,170 | 1,170 | 1,091.5 | 1,131.5 | 113.15 | -16.75 (-1.46%) | 2,927 |
