| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,750 | 1,790 | 1,721.1 | 1,736.1 | 173.61 | -14.4 (-0.82%) | 1,348 |
| 27 Sep 2021 | INR | 1,700 | 1,764.9 | 1,683.1 | 1,750.5 | 175.05 | +24.55 (+1.42%) | 2,358 |
| 24 Sep 2021 | INR | 1,712.3 | 1,772 | 1,695.1 | 1,725.95 | 172.595 | -13.3 (-0.76%) | 1,810 |
| 23 Sep 2021 | INR | 1,779.05 | 1,820 | 1,720 | 1,739.25 | 173.925 | -9.7 (-0.55%) | 640 |
| 22 Sep 2021 | INR | 1,770 | 1,785 | 1,720 | 1,748.95 | 174.895 | -16.05 (-0.91%) | 1,970 |
| 21 Sep 2021 | INR | 1,681 | 1,770 | 1,640 | 1,765 | 176.5 | +53.95 (+3.15%) | 2,979 |
| 20 Sep 2021 | INR | 1,728 | 1,799 | 1,681.6 | 1,711.05 | 171.105 | -42.65 (-2.43%) | 3,847 |
| 17 Sep 2021 | INR | 1,815 | 1,815 | 1,702 | 1,753.7 | 175.37 | -30.8 (-1.73%) | 1,133 |
| 16 Sep 2021 | INR | 1,840 | 1,840 | 1,776.1 | 1,784.5 | 178.45 | -26 (-1.44%) | 2,601 |
| 15 Sep 2021 | INR | 1,773 | 1,841.35 | 1,773 | 1,810.5 | 181.05 | +56.8 (+3.24%) | 5,236 |
| 14 Sep 2021 | INR | 1,704 | 1,773 | 1,704 | 1,753.7 | 175.37 | +35.7 (+2.08%) | 1,328 |
| 13 Sep 2021 | INR | 1,778.8 | 1,778.8 | 1,664 | 1,718 | 171.8 | -10.1 (-0.58%) | 2,139 |
| 9 Sep 2021 | INR | 1,706 | 1,799 | 1,706 | 1,728.1 | 172.81 | -22.6 (-1.29%) | 2,025 |
| 8 Sep 2021 | INR | 1,800 | 1,831 | 1,740.15 | 1,750.7 | 175.07 | -66.3 (-3.65%) | 4,036 |
| 7 Sep 2021 | INR | 1,828.5 | 1,850 | 1,737.1 | 1,817 | 181.7 | -11.5 (-0.63%) | 4,172 |
| 6 Sep 2021 | INR | 1,851 | 1,880.5 | 1,810 | 1,828.5 | 182.85 | -33.4 (-1.79%) | 6,740 |
| 3 Sep 2021 | INR | 1,925 | 1,934 | 1,808.85 | 1,861.9 | 186.19 | -27.3 (-1.45%) | 9,220 |
| 2 Sep 2021 | INR | 1,880 | 1,920 | 1,878.05 | 1,889.2 | 188.92 | +13.15 (+0.70%) | 5,329 |
| 1 Sep 2021 | INR | 1,880.05 | 1,990 | 1,859.75 | 1,876.05 | 187.605 | -20.85 (-1.10%) | 3,798 |
| 31 Aug 2021 | INR | 1,950 | 1,950 | 1,885.4 | 1,896.9 | 189.69 | -28.4 (-1.48%) | 1,899 |
| 30 Aug 2021 | INR | 1,912 | 1,936.3 | 1,891.05 | 1,925.3 | 192.53 | +53.15 (+2.84%) | 3,232 |
| 29 Aug 2021 | INR | 1,872.15 | 1,872.15 | 1,872.15 | 1,872.15 | 187.215 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,872.15 | 1,872.15 | 1,872.15 | 1,872.15 | 187.215 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,945 | 1,968 | 1,806.3 | 1,872.15 | 187.215 | -5.65 (-0.30%) | 8,618 |
| 26 Aug 2021 | INR | 1,833 | 1,877.8 | 1,812.35 | 1,877.8 | 187.78 | +89.4 (+5.00%) | 9,805 |
| 25 Aug 2021 | INR | 1,730 | 1,788.4 | 1,730 | 1,788.4 | 178.84 | +85.15 (+5.00%) | 6,070 |
| 24 Aug 2021 | INR | 1,705.5 | 1,740 | 1,672.35 | 1,703.25 | 170.325 | +12.35 (+0.73%) | 7,167 |
| 23 Aug 2021 | INR | 1,747.95 | 1,747.95 | 1,622 | 1,690.9 | 169.09 | -16.15 (-0.95%) | 15,480 |
| 20 Aug 2021 | INR | 1,680 | 1,724.7 | 1,656.75 | 1,707.05 | 170.705 | +14.5 (+0.86%) | 4,559 |
| 18 Aug 2021 | INR | 1,720 | 1,748.4 | 1,652.3 | 1,692.55 | 169.255 | +27.4 (+1.65%) | 8,153 |
