| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,828 | 1,853.45 | 1,801.45 | 1,814.85 | 362.97 | +1.85 (+0.10%) | 1,123 |
| 27 Sep 2021 | INR | 1,788 | 1,823.15 | 1,788 | 1,813 | 362.6 | +13.15 (+0.73%) | 1,181 |
| 24 Sep 2021 | INR | 1,814.95 | 1,831.95 | 1,781 | 1,799.85 | 359.97 | -13.55 (-0.75%) | 1,578 |
| 23 Sep 2021 | INR | 1,800 | 1,831.15 | 1,793.5 | 1,813.4 | 362.68 | +4.05 (+0.22%) | 5,064 |
| 22 Sep 2021 | INR | 1,818.9 | 1,835.2 | 1,779.4 | 1,809.35 | 361.87 | +5.3 (+0.29%) | 5,469 |
| 21 Sep 2021 | INR | 1,853.05 | 1,859.15 | 1,755 | 1,804.05 | 360.81 | -43.5 (-2.35%) | 4,036 |
| 20 Sep 2021 | INR | 1,939.95 | 1,939.95 | 1,837 | 1,847.55 | 369.51 | -62.1 (-3.25%) | 3,675 |
| 17 Sep 2021 | INR | 1,866.5 | 1,923 | 1,833 | 1,909.65 | 381.93 | +42.55 (+2.28%) | 4,275 |
| 16 Sep 2021 | INR | 1,875.5 | 1,941.85 | 1,860 | 1,867.1 | 373.42 | -22.4 (-1.19%) | 5,337 |
| 15 Sep 2021 | INR | 1,926.5 | 1,930 | 1,883 | 1,889.5 | 377.9 | -24.25 (-1.27%) | 2,838 |
| 14 Sep 2021 | INR | 1,924 | 1,950.15 | 1,896.35 | 1,913.75 | 382.75 | -9.7 (-0.50%) | 4,246 |
| 13 Sep 2021 | INR | 1,970 | 1,970 | 1,903 | 1,923.45 | 384.69 | -20.95 (-1.08%) | 3,711 |
| 9 Sep 2021 | INR | 2,019.95 | 2,020 | 1,929 | 1,944.4 | 388.88 | -42.95 (-2.16%) | 5,789 |
| 8 Sep 2021 | INR | 1,995 | 2,020 | 1,979.25 | 1,987.35 | 397.47 | -4.05 (-0.20%) | 9,336 |
| 7 Sep 2021 | INR | 1,990 | 2,023.4 | 1,945.15 | 1,991.4 | 398.28 | +14.15 (+0.72%) | 5,754 |
| 6 Sep 2021 | INR | 2,000 | 2,010 | 1,963 | 1,977.25 | 395.45 | +52.7 (+2.74%) | 10,208 |
| 3 Sep 2021 | INR | 1,885.9 | 1,959 | 1,843.55 | 1,924.55 | 384.91 | +55.9 (+2.99%) | 12,399 |
| 2 Sep 2021 | INR | 1,835.95 | 1,877.45 | 1,835.95 | 1,868.65 | 373.73 | +49.25 (+2.71%) | 3,023 |
| 1 Sep 2021 | INR | 1,787.05 | 1,844 | 1,787.05 | 1,819.4 | 363.88 | -20.75 (-1.13%) | 4,052 |
| 31 Aug 2021 | INR | 1,774.9 | 1,848.9 | 1,764.15 | 1,840.15 | 368.03 | +76 (+4.31%) | 8,907 |
| 30 Aug 2021 | INR | 1,781.75 | 1,821 | 1,754.4 | 1,764.15 | 352.83 | +11.1 (+0.63%) | 4,883 |
| 29 Aug 2021 | INR | 1,753.05 | 1,753.05 | 1,753.05 | 1,753.05 | 350.61 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,753.05 | 1,753.05 | 1,753.05 | 1,753.05 | 350.61 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,748.2 | 1,788.4 | 1,729.9 | 1,753.05 | 350.61 | +2.2 (+0.13%) | 3,149 |
| 26 Aug 2021 | INR | 1,775 | 1,775 | 1,737.4 | 1,750.85 | 350.17 | -25.8 (-1.45%) | 3,893 |
| 25 Aug 2021 | INR | 1,737.85 | 1,795.05 | 1,737.5 | 1,776.65 | 355.33 | +57 (+3.31%) | 3,418 |
| 24 Aug 2021 | INR | 1,630 | 1,726.45 | 1,630 | 1,719.65 | 343.93 | +56.9 (+3.42%) | 3,569 |
| 23 Aug 2021 | INR | 1,750.85 | 1,776.5 | 1,630.95 | 1,662.75 | 332.55 | -88.1 (-5.03%) | 7,123 |
| 20 Aug 2021 | INR | 1,779.9 | 1,791.2 | 1,737.8 | 1,750.85 | 350.17 | -57.85 (-3.20%) | 3,346 |
| 18 Aug 2021 | INR | 1,834.35 | 1,835.7 | 1,770.35 | 1,808.7 | 361.74 | -15.2 (-0.83%) | 6,167 |
