| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,559 | 1,559 | 1,475.05 | 1,486.55 | 1,486.55 | -43.45 (-2.84%) | 115,071 |
| 27 Sep 2021 | INR | 1,461 | 1,546.7 | 1,461 | 1,530 | 1,530 | +68.7 (+4.70%) | 205,388 |
| 24 Sep 2021 | INR | 1,486 | 1,515.7 | 1,454.05 | 1,461.3 | 1,461.3 | -12.8 (-0.87%) | 109,337 |
| 23 Sep 2021 | INR | 1,449.2 | 1,479.9 | 1,442 | 1,474.1 | 1,474.1 | +35.95 (+2.50%) | 353,340 |
| 22 Sep 2021 | INR | 1,444 | 1,462.15 | 1,425.6 | 1,438.15 | 1,438.15 | -3 (-0.21%) | 55,416 |
| 21 Sep 2021 | INR | 1,420.85 | 1,447 | 1,381.3 | 1,441.15 | 1,441.15 | +20.3 (+1.43%) | 154,208 |
| 20 Sep 2021 | INR | 1,469 | 1,488.1 | 1,411.4 | 1,420.85 | 1,420.85 | -59.35 (-4.01%) | 89,057 |
| 17 Sep 2021 | INR | 1,506.5 | 1,525 | 1,466.35 | 1,480.2 | 1,480.2 | -23 (-1.53%) | 180,416 |
| 16 Sep 2021 | INR | 1,524 | 1,529.2 | 1,500 | 1,503.2 | 1,503.2 | -14.25 (-0.94%) | 155,436 |
| 15 Sep 2021 | INR | 1,515 | 1,545 | 1,497 | 1,517.45 | 1,517.45 | +1.55 (+0.10%) | 262,158 |
| 14 Sep 2021 | INR | 1,544 | 1,547.35 | 1,497 | 1,515.9 | 1,515.9 | -16.4 (-1.07%) | 153,351 |
| 13 Sep 2021 | INR | 1,549.75 | 1,557.75 | 1,525.45 | 1,532.3 | 1,532.3 | -12.2 (-0.79%) | 68,576 |
| 9 Sep 2021 | INR | 1,564 | 1,565.9 | 1,535.35 | 1,544.5 | 1,544.5 | -11.35 (-0.73%) | 46,509 |
| 8 Sep 2021 | INR | 1,560 | 1,578 | 1,538.55 | 1,555.85 | 1,555.85 | -1.6 (-0.10%) | 69,825 |
| 7 Sep 2021 | INR | 1,585.5 | 1,590.65 | 1,551.95 | 1,557.45 | 1,557.45 | -24.65 (-1.56%) | 95,980 |
| 6 Sep 2021 | INR | 1,574 | 1,628.1 | 1,566.45 | 1,582.1 | 1,582.1 | +16.6 (+1.06%) | 201,659 |
| 3 Sep 2021 | INR | 1,584.8 | 1,584.8 | 1,552 | 1,565.5 | 1,565.5 | -4.15 (-0.26%) | 62,094 |
| 2 Sep 2021 | INR | 1,575 | 1,593.8 | 1,565.95 | 1,569.65 | 1,569.65 | +4.6 (+0.29%) | 77,748 |
| 1 Sep 2021 | INR | 1,595 | 1,600.5 | 1,562 | 1,565.05 | 1,565.05 | -22.95 (-1.45%) | 199,609 |
| 31 Aug 2021 | INR | 1,516.1 | 1,596.1 | 1,512.55 | 1,588 | 1,588 | +71.9 (+4.74%) | 296,972 |
| 30 Aug 2021 | INR | 1,513.8 | 1,526.75 | 1,493.35 | 1,516.1 | 1,516.1 | +9.5 (+0.63%) | 167,589 |
| 29 Aug 2021 | INR | 1,506.6 | 1,506.6 | 1,506.6 | 1,506.6 | 1,506.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,506.6 | 1,506.6 | 1,506.6 | 1,506.6 | 1,506.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,477 | 1,516.35 | 1,475.05 | 1,506.6 | 1,506.6 | +30.45 (+2.06%) | 316,729 |
| 26 Aug 2021 | INR | 1,484 | 1,494.55 | 1,461.4 | 1,476.15 | 1,476.15 | +1.4 (+0.09%) | 174,808 |
| 25 Aug 2021 | INR | 1,448.6 | 1,481.65 | 1,425.4 | 1,474.75 | 1,474.75 | +37.35 (+2.60%) | 345,676 |
| 24 Aug 2021 | INR | 1,418 | 1,448.25 | 1,390.5 | 1,437.4 | 1,437.4 | +40.95 (+2.93%) | 159,818 |
| 23 Aug 2021 | INR | 1,414 | 1,428.3 | 1,362.2 | 1,396.45 | 1,396.45 | -31 (-2.17%) | 370,086 |
| 20 Aug 2021 | INR | 1,449 | 1,481.4 | 1,405.4 | 1,427.45 | 1,427.45 | -31.95 (-2.19%) | 175,904 |
| 18 Aug 2021 | INR | 1,451 | 1,496.95 | 1,433 | 1,459.4 | 1,459.4 | +18.05 (+1.25%) | 436,117 |
