| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,059 | 1,059 | 1,034.1 | 1,048.5 | 1,048.5 | -3.45 (-0.33%) | 2,096 |
| 27 Sep 2021 | INR | 1,060 | 1,063.95 | 1,033.4 | 1,051.95 | 1,051.95 | -7.15 (-0.68%) | 3,558 |
| 24 Sep 2021 | INR | 1,075.4 | 1,075.4 | 1,043.15 | 1,059.1 | 1,059.1 | +7.05 (+0.67%) | 4,765 |
| 23 Sep 2021 | INR | 1,050 | 1,057.45 | 1,039.1 | 1,052.05 | 1,052.05 | +12.35 (+1.19%) | 4,137 |
| 22 Sep 2021 | INR | 1,010.1 | 1,048.5 | 1,007.05 | 1,039.7 | 1,039.7 | +28.7 (+2.84%) | 6,579 |
| 21 Sep 2021 | INR | 1,000 | 1,020 | 992.3 | 1,011 | 1,011 | +8.15 (+0.81%) | 10,329 |
| 20 Sep 2021 | INR | 1,008 | 1,019 | 995 | 1,002.85 | 1,002.85 | -25.3 (-2.46%) | 11,703 |
| 17 Sep 2021 | INR | 998.6 | 1,039 | 994.85 | 1,028.15 | 1,028.15 | +33.8 (+3.40%) | 10,917 |
| 16 Sep 2021 | INR | 990.05 | 1,000 | 990.05 | 994.35 | 994.35 | +2.85 (+0.29%) | 4,928 |
| 15 Sep 2021 | INR | 998.3 | 1,015 | 990 | 991.5 | 991.5 | -11.3 (-1.13%) | 8,368 |
| 14 Sep 2021 | INR | 1,005.1 | 1,016.2 | 994.55 | 1,002.8 | 1,002.8 | +5.25 (+0.53%) | 7,584 |
| 13 Sep 2021 | INR | 1,000 | 1,011.5 | 993.05 | 997.55 | 997.55 | -6.7 (-0.67%) | 8,145 |
| 9 Sep 2021 | INR | 1,015.2 | 1,025.85 | 1,000.05 | 1,004.25 | 1,004.25 | -5.45 (-0.54%) | 2,742 |
| 8 Sep 2021 | INR | 997 | 1,034.95 | 983.8 | 1,009.7 | 1,009.7 | +14.45 (+1.45%) | 18,422 |
| 7 Sep 2021 | INR | 980.55 | 1,017.85 | 970.2 | 995.25 | 995.25 | +16.65 (+1.70%) | 24,358 |
| 6 Sep 2021 | INR | 986.5 | 986.5 | 973.6 | 978.6 | 978.6 | +11.4 (+1.18%) | 2,047 |
| 3 Sep 2021 | INR | 965 | 978 | 943.95 | 967.2 | 967.2 | +7.45 (+0.78%) | 1,593 |
| 2 Sep 2021 | INR | 979.95 | 997.6 | 957.6 | 959.75 | 959.75 | -8.5 (-0.88%) | 7,615 |
| 1 Sep 2021 | INR | 947.25 | 970 | 943.55 | 968.25 | 968.25 | +20.1 (+2.12%) | 9,835 |
| 31 Aug 2021 | INR | 958 | 962.05 | 945.1 | 948.15 | 948.15 | -10.2 (-1.06%) | 4,850 |
| 30 Aug 2021 | INR | 979 | 979 | 950 | 958.35 | 958.35 | +9.9 (+1.04%) | 7,105 |
| 29 Aug 2021 | INR | 948.45 | 948.45 | 948.45 | 948.45 | 948.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 948.45 | 948.45 | 948.45 | 948.45 | 948.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 950 | 954 | 928.25 | 948.45 | 948.45 | +8.85 (+0.94%) | 4,072 |
| 26 Aug 2021 | INR | 915 | 945 | 915 | 939.6 | 939.6 | +27.75 (+3.04%) | 9,857 |
| 25 Aug 2021 | INR | 909 | 917 | 907.9 | 911.85 | 911.85 | +4 (+0.44%) | 3,051 |
| 24 Aug 2021 | INR | 890.25 | 911 | 890.25 | 907.85 | 907.85 | +7.9 (+0.88%) | 1,277 |
| 23 Aug 2021 | INR | 920 | 923 | 894.75 | 899.95 | 899.95 | -11.7 (-1.28%) | 7,857 |
| 20 Aug 2021 | INR | 930 | 931.45 | 910 | 911.65 | 911.65 | -24 (-2.57%) | 1,359 |
| 18 Aug 2021 | INR | 924.2 | 945.6 | 906.1 | 935.65 | 935.65 | +33.75 (+3.74%) | 14,104 |
