| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,891 | 1,984.75 | 1,815 | 1,955 | 1,955 | +85.45 (+4.57%) | 28,887 |
| 27 Sep 2021 | INR | 1,848.05 | 1,894 | 1,827.35 | 1,869.55 | 1,869.55 | +33.45 (+1.82%) | 23,121 |
| 24 Sep 2021 | INR | 1,765.6 | 1,858 | 1,746.5 | 1,836.1 | 1,836.1 | +91.7 (+5.26%) | 18,738 |
| 23 Sep 2021 | INR | 1,745 | 1,761.85 | 1,731 | 1,744.4 | 1,744.4 | +12.25 (+0.71%) | 4,892 |
| 22 Sep 2021 | INR | 1,761.75 | 1,763.75 | 1,727.1 | 1,732.15 | 1,732.15 | -25.15 (-1.43%) | 3,442 |
| 21 Sep 2021 | INR | 1,736.5 | 1,763.1 | 1,718.3 | 1,757.3 | 1,757.3 | +10.65 (+0.61%) | 4,997 |
| 20 Sep 2021 | INR | 1,730 | 1,752.4 | 1,702.6 | 1,746.65 | 1,746.65 | +7.55 (+0.43%) | 4,046 |
| 17 Sep 2021 | INR | 1,738 | 1,751.85 | 1,722.7 | 1,739.1 | 1,739.1 | +14.65 (+0.85%) | 4,486 |
| 16 Sep 2021 | INR | 1,745.6 | 1,745.6 | 1,712.2 | 1,724.45 | 1,724.45 | -1.9 (-0.11%) | 6,371 |
| 15 Sep 2021 | INR | 1,730 | 1,740.45 | 1,713 | 1,726.35 | 1,726.35 | -3.3 (-0.19%) | 3,815 |
| 14 Sep 2021 | INR | 1,767.55 | 1,767.55 | 1,725 | 1,729.65 | 1,729.65 | -36.15 (-2.05%) | 9,083 |
| 13 Sep 2021 | INR | 1,758 | 1,775 | 1,717.45 | 1,765.8 | 1,765.8 | +7.8 (+0.44%) | 6,058 |
| 9 Sep 2021 | INR | 1,762.55 | 1,782.6 | 1,743.35 | 1,758 | 1,758 | -30.5 (-1.71%) | 7,809 |
| 8 Sep 2021 | INR | 1,783.4 | 1,793.3 | 1,750 | 1,788.5 | 1,788.5 | +8.75 (+0.49%) | 5,565 |
| 7 Sep 2021 | INR | 1,778 | 1,804.35 | 1,729.75 | 1,779.75 | 1,779.75 | +15.7 (+0.89%) | 5,234 |
| 6 Sep 2021 | INR | 1,686 | 1,775 | 1,672.2 | 1,764.05 | 1,764.05 | +76.85 (+4.55%) | 18,011 |
| 3 Sep 2021 | INR | 1,680 | 1,700.35 | 1,671 | 1,687.2 | 1,687.2 | -4.25 (-0.25%) | 5,148 |
| 2 Sep 2021 | INR | 1,692 | 1,702.95 | 1,681.6 | 1,691.45 | 1,691.45 | -8.2 (-0.48%) | 2,712 |
| 1 Sep 2021 | INR | 1,702.6 | 1,711.45 | 1,680.3 | 1,699.65 | 1,699.65 | -2.45 (-0.14%) | 4,072 |
| 31 Aug 2021 | INR | 1,700 | 1,721 | 1,678.25 | 1,702.1 | 1,702.1 | +1.3 (+0.08%) | 3,869 |
| 30 Aug 2021 | INR | 1,687.6 | 1,710.15 | 1,672.9 | 1,700.8 | 1,700.8 | +22.75 (+1.36%) | 3,455 |
| 29 Aug 2021 | INR | 1,678.05 | 1,678.05 | 1,678.05 | 1,678.05 | 1,678.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,678.05 | 1,678.05 | 1,678.05 | 1,678.05 | 1,678.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,672 | 1,750 | 1,666.5 | 1,678.05 | 1,678.05 | -26.8 (-1.57%) | 5,654 |
| 26 Aug 2021 | INR | 1,684.6 | 1,726.35 | 1,684.6 | 1,704.85 | 1,704.85 | +3.7 (+0.22%) | 4,189 |
| 25 Aug 2021 | INR | 1,675.6 | 1,709.85 | 1,662.45 | 1,701.15 | 1,701.15 | +32.6 (+1.95%) | 3,556 |
| 24 Aug 2021 | INR | 1,684.7 | 1,699.75 | 1,659.3 | 1,668.55 | 1,668.55 | -27.85 (-1.64%) | 4,116 |
| 23 Aug 2021 | INR | 1,741.05 | 1,764 | 1,634.1 | 1,696.4 | 1,696.4 | -42.1 (-2.42%) | 6,775 |
| 20 Aug 2021 | INR | 1,680 | 1,752.75 | 1,673.95 | 1,738.5 | 1,738.5 | +27.5 (+1.61%) | 4,812 |
| 18 Aug 2021 | INR | 1,686 | 1,727 | 1,683.85 | 1,711 | 1,711 | +12.15 (+0.72%) | 8,703 |
