| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 987.1 | 999.65 | 971.55 | 988.65 | 988.65 | +10.45 (+1.07%) | 88,412 |
| 27 Sep 2021 | INR | 963.6 | 986.7 | 957.15 | 978.2 | 978.2 | +8.65 (+0.89%) | 18,447 |
| 24 Sep 2021 | INR | 976 | 978 | 954.05 | 969.55 | 969.55 | -3.75 (-0.39%) | 105,895 |
| 23 Sep 2021 | INR | 988 | 988 | 969 | 973.3 | 973.3 | -7.65 (-0.78%) | 133,861 |
| 22 Sep 2021 | INR | 983.95 | 989.85 | 967.95 | 980.95 | 980.95 | +1.25 (+0.13%) | 186,261 |
| 21 Sep 2021 | INR | 1,006 | 1,006 | 963.4 | 979.7 | 979.7 | -0.95 (-0.10%) | 70,282 |
| 20 Sep 2021 | INR | 1,009 | 1,012 | 975 | 980.65 | 980.65 | -32.1 (-3.17%) | 22,054 |
| 17 Sep 2021 | INR | 1,036 | 1,038.25 | 998.55 | 1,012.75 | 1,012.75 | -24.85 (-2.39%) | 83,638 |
| 16 Sep 2021 | INR | 1,055.95 | 1,064.8 | 1,028.7 | 1,037.6 | 1,037.6 | -10.45 (-1.00%) | 12,636 |
| 15 Sep 2021 | INR | 1,047.5 | 1,054.95 | 1,039.5 | 1,048.05 | 1,048.05 | +0.05 (+0.0%) | 22,496 |
| 14 Sep 2021 | INR | 1,065 | 1,065 | 1,045.25 | 1,048 | 1,048 | -7.95 (-0.75%) | 3,841 |
| 13 Sep 2021 | INR | 1,059.9 | 1,065 | 1,044.7 | 1,055.95 | 1,055.95 | -0.35 (-0.03%) | 14,144 |
| 9 Sep 2021 | INR | 1,035 | 1,058.1 | 1,031.5 | 1,056.3 | 1,056.3 | +11.6 (+1.11%) | 9,530 |
| 8 Sep 2021 | INR | 1,057.35 | 1,059.15 | 1,034.25 | 1,044.7 | 1,044.7 | -5.3 (-0.50%) | 4,649 |
| 7 Sep 2021 | INR | 1,059 | 1,059 | 1,038.8 | 1,050 | 1,050 | -0.4 (-0.04%) | 15,570 |
| 6 Sep 2021 | INR | 1,056.35 | 1,069.15 | 1,042.9 | 1,050.4 | 1,050.4 | +3.75 (+0.36%) | 16,674 |
| 3 Sep 2021 | INR | 1,049.95 | 1,049.95 | 1,026 | 1,046.65 | 1,046.65 | +8.8 (+0.85%) | 15,785 |
| 2 Sep 2021 | INR | 1,015.2 | 1,056 | 1,014.6 | 1,037.85 | 1,037.85 | +24.6 (+2.43%) | 21,237 |
| 1 Sep 2021 | INR | 1,016.6 | 1,017.2 | 991.5 | 1,013.25 | 1,013.25 | +5.3 (+0.53%) | 10,198 |
| 31 Aug 2021 | INR | 996 | 1,011.4 | 992.45 | 1,007.95 | 1,007.95 | +15.9 (+1.60%) | 84,056 |
| 30 Aug 2021 | INR | 995.9 | 1,001.9 | 984.15 | 992.05 | 992.05 | +5.75 (+0.58%) | 6,826 |
| 29 Aug 2021 | INR | 986.3 | 986.3 | 986.3 | 986.3 | 986.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 986.3 | 986.3 | 986.3 | 986.3 | 986.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 968.75 | 990 | 959.4 | 986.3 | 986.3 | +17.55 (+1.81%) | 47,333 |
| 26 Aug 2021 | INR | 976 | 979.5 | 956.9 | 968.75 | 968.75 | -2.85 (-0.29%) | 14,036 |
| 25 Aug 2021 | INR | 965.8 | 976.95 | 961.85 | 971.6 | 971.6 | +12.85 (+1.34%) | 7,720 |
| 24 Aug 2021 | INR | 948 | 967.95 | 936 | 958.75 | 958.75 | +10.2 (+1.08%) | 10,013 |
| 23 Aug 2021 | INR | 973.5 | 973.5 | 934.45 | 948.55 | 948.55 | -10.5 (-1.09%) | 50,593 |
| 20 Aug 2021 | INR | 928 | 991 | 928 | 959.05 | 959.05 | -30.7 (-3.10%) | 22,737 |
| 18 Aug 2021 | INR | 988.9 | 1,004.9 | 975.35 | 989.75 | 989.75 | +16 (+1.64%) | 137,607 |
