| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,480 | 1,496 | 1,410.75 | 1,424.15 | 949.4333 | -56.6 (-3.82%) | 13,620 |
| 27 Sep 2021 | INR | 1,489.95 | 1,505 | 1,473.6 | 1,480.75 | 987.1667 | -20.2 (-1.35%) | 3,920 |
| 24 Sep 2021 | INR | 1,547.9 | 1,550 | 1,490.25 | 1,500.95 | 1,000.6333 | -19.85 (-1.31%) | 8,212 |
| 23 Sep 2021 | INR | 1,502.15 | 1,565.75 | 1,502.15 | 1,520.8 | 1,013.8667 | +12.35 (+0.82%) | 8,077 |
| 22 Sep 2021 | INR | 1,491.4 | 1,538.35 | 1,490.95 | 1,508.45 | 1,005.6333 | +34.35 (+2.33%) | 5,894 |
| 21 Sep 2021 | INR | 1,512 | 1,520 | 1,438.3 | 1,474.1 | 982.7333 | -35.75 (-2.37%) | 8,588 |
| 20 Sep 2021 | INR | 1,512 | 1,547.1 | 1,505 | 1,509.85 | 1,006.5667 | -34.8 (-2.25%) | 14,709 |
| 17 Sep 2021 | INR | 1,540 | 1,608.95 | 1,501.1 | 1,544.65 | 1,029.7667 | +52.75 (+3.54%) | 19,207 |
| 16 Sep 2021 | INR | 1,535 | 1,550.05 | 1,489.9 | 1,491.9 | 994.6 | -44 (-2.86%) | 15,289 |
| 15 Sep 2021 | INR | 1,569.9 | 1,588.15 | 1,506.5 | 1,535.9 | 1,023.9333 | -18.15 (-1.17%) | 18,946 |
| 14 Sep 2021 | INR | 1,368 | 1,596 | 1,368 | 1,554.05 | 1,036.0333 | +198.45 (+14.64%) | 59,063 |
| 13 Sep 2021 | INR | 1,318.1 | 1,368 | 1,303 | 1,355.6 | 903.7333 | +52.2 (+4.00%) | 7,276 |
| 9 Sep 2021 | INR | 1,320.05 | 1,326.4 | 1,300 | 1,303.4 | 868.9333 | -9.35 (-0.71%) | 3,011 |
| 8 Sep 2021 | INR | 1,290 | 1,346.65 | 1,260 | 1,312.75 | 875.1667 | +19.75 (+1.53%) | 11,597 |
| 7 Sep 2021 | INR | 1,322 | 1,340.4 | 1,271.25 | 1,293 | 862 | -37.2 (-2.80%) | 6,283 |
| 6 Sep 2021 | INR | 1,341.15 | 1,379.95 | 1,326.4 | 1,330.2 | 886.8 | -15.65 (-1.16%) | 9,772 |
| 3 Sep 2021 | INR | 1,367 | 1,372.7 | 1,331.4 | 1,345.85 | 897.2333 | -0.4 (-0.03%) | 5,229 |
| 2 Sep 2021 | INR | 1,358.75 | 1,405.05 | 1,333.55 | 1,346.25 | 897.5 | +4.3 (+0.32%) | 8,218 |
| 1 Sep 2021 | INR | 1,359.95 | 1,374.9 | 1,327 | 1,341.95 | 894.6333 | +12.45 (+0.94%) | 13,233 |
| 31 Aug 2021 | INR | 1,359.65 | 1,360 | 1,322.05 | 1,329.5 | 886.3333 | -27.25 (-2.01%) | 14,263 |
| 30 Aug 2021 | INR | 1,287.4 | 1,383.65 | 1,282.55 | 1,356.75 | 904.5 | +92.3 (+7.30%) | 20,515 |
| 29 Aug 2021 | INR | 1,264.45 | 1,264.45 | 1,264.45 | 1,264.45 | 842.9667 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,264.45 | 1,264.45 | 1,264.45 | 1,264.45 | 842.9667 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,279 | 1,279.75 | 1,251.45 | 1,264.45 | 842.9667 | +12.9 (+1.03%) | 2,212 |
| 26 Aug 2021 | INR | 1,269 | 1,287.35 | 1,244.1 | 1,251.55 | 834.3667 | -5.85 (-0.47%) | 4,275 |
| 25 Aug 2021 | INR | 1,260 | 1,298 | 1,216 | 1,257.4 | 838.2667 | -18.9 (-1.48%) | 8,655 |
| 24 Aug 2021 | INR | 1,224 | 1,284.9 | 1,200.05 | 1,276.3 | 850.8667 | +46.5 (+3.78%) | 11,330 |
| 23 Aug 2021 | INR | 1,319.25 | 1,329.2 | 1,210.3 | 1,229.8 | 819.8667 | -49.1 (-3.84%) | 14,332 |
| 20 Aug 2021 | INR | 1,310.05 | 1,322.6 | 1,272.5 | 1,278.9 | 852.6 | -47.1 (-3.55%) | 12,880 |
| 18 Aug 2021 | INR | 1,340.05 | 1,345.45 | 1,315.15 | 1,326 | 884 | -17.45 (-1.30%) | 9,615 |
