| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,058.4 | 1,074 | 1,045.1 | 1,056.35 | 1,056.35 | -9.4 (-0.88%) | 7,966 |
| 24 Sep 2021 | INR | 1,074.8 | 1,075 | 1,051.05 | 1,065.75 | 1,065.75 | +5.85 (+0.55%) | 8,788 |
| 23 Sep 2021 | INR | 1,050.9 | 1,068.9 | 1,045.6 | 1,059.9 | 1,059.9 | +12.3 (+1.17%) | 2,623 |
| 22 Sep 2021 | INR | 1,040.5 | 1,061.9 | 1,038.1 | 1,047.6 | 1,047.6 | -2.2 (-0.21%) | 5,507 |
| 21 Sep 2021 | INR | 1,042.85 | 1,070 | 1,027.05 | 1,049.8 | 1,049.8 | +3.2 (+0.31%) | 9,814 |
| 20 Sep 2021 | INR | 1,027.25 | 1,070 | 1,027.25 | 1,046.6 | 1,046.6 | -7.1 (-0.67%) | 9,078 |
| 17 Sep 2021 | INR | 1,085 | 1,090.85 | 1,035 | 1,053.7 | 1,053.7 | -20.15 (-1.88%) | 10,105 |
| 16 Sep 2021 | INR | 1,033.1 | 1,102.75 | 1,021.5 | 1,073.85 | 1,073.85 | +48.4 (+4.72%) | 27,773 |
| 15 Sep 2021 | INR | 1,049.8 | 1,049.95 | 1,019.15 | 1,025.45 | 1,025.45 | -7 (-0.68%) | 9,285 |
| 14 Sep 2021 | INR | 1,076.3 | 1,079.65 | 1,028.5 | 1,032.45 | 1,032.45 | -34.4 (-3.22%) | 25,532 |
| 13 Sep 2021 | INR | 1,061.1 | 1,088 | 1,057.15 | 1,066.85 | 1,066.85 | -8.4 (-0.78%) | 6,133 |
| 9 Sep 2021 | INR | 1,084 | 1,084 | 1,068 | 1,075.25 | 1,075.25 | -1.2 (-0.11%) | 10,388 |
| 8 Sep 2021 | INR | 1,077.2 | 1,096.75 | 1,059.4 | 1,076.45 | 1,076.45 | -1.1 (-0.10%) | 11,479 |
| 7 Sep 2021 | INR | 1,068.05 | 1,104 | 1,068.05 | 1,077.55 | 1,077.55 | -2.15 (-0.20%) | 6,008 |
| 6 Sep 2021 | INR | 1,106.05 | 1,107.9 | 1,070 | 1,079.7 | 1,079.7 | -4.5 (-0.42%) | 8,224 |
| 3 Sep 2021 | INR | 1,100.75 | 1,110.4 | 1,078.25 | 1,084.2 | 1,084.2 | +2.05 (+0.19%) | 6,908 |
| 2 Sep 2021 | INR | 1,088 | 1,100.7 | 1,070.2 | 1,082.15 | 1,082.15 | -7.6 (-0.70%) | 6,479 |
| 1 Sep 2021 | INR | 1,102.45 | 1,109.7 | 1,080 | 1,089.75 | 1,089.75 | -1.1 (-0.10%) | 6,112 |
| 31 Aug 2021 | INR | 1,097.25 | 1,099 | 1,081.8 | 1,090.85 | 1,090.85 | -1 (-0.09%) | 8,651 |
| 30 Aug 2021 | INR | 1,103.7 | 1,117.9 | 1,090 | 1,091.85 | 1,091.85 | -8.85 (-0.80%) | 6,355 |
| 27 Aug 2021 | INR | 1,107.15 | 1,108.75 | 1,087.9 | 1,100.7 | 1,100.7 | +5.6 (+0.51%) | 4,979 |
| 26 Aug 2021 | INR | 1,116 | 1,154.95 | 1,081.25 | 1,095.1 | 1,095.1 | -29.4 (-2.61%) | 20,842 |
| 25 Aug 2021 | INR | 1,100 | 1,134.7 | 1,099 | 1,124.5 | 1,124.5 | +28.2 (+2.57%) | 15,828 |
| 24 Aug 2021 | INR | 1,088.7 | 1,106.65 | 1,078.4 | 1,096.3 | 1,096.3 | +18.85 (+1.75%) | 8,539 |
| 23 Aug 2021 | INR | 1,117 | 1,126 | 1,069.95 | 1,077.45 | 1,077.45 | -45.35 (-4.04%) | 14,711 |
| 20 Aug 2021 | INR | 1,114 | 1,142.4 | 1,093.45 | 1,122.8 | 1,122.8 | +21.6 (+1.96%) | 18,432 |
| 18 Aug 2021 | INR | 1,133 | 1,135 | 1,087.1 | 1,101.2 | 1,101.2 | -29.9 (-2.64%) | 19,329 |
| 17 Aug 2021 | INR | 1,155 | 1,167.4 | 1,120 | 1,131.1 | 1,131.1 | -17.35 (-1.51%) | 17,866 |
| 16 Aug 2021 | INR | 1,180 | 1,180 | 1,138.55 | 1,148.45 | 1,148.45 | -29.35 (-2.49%) | 9,554 |
| 13 Aug 2021 | INR | 1,181.05 | 1,213.95 | 1,170.3 | 1,177.8 | 1,177.8 | -16.65 (-1.39%) | 24,518 |
