| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,790.8 | 1,790.8 | 1,708 | 1,719.35 | 1,719.35 | -38.7 (-2.20%) | 1,242 |
| 27 Sep 2021 | INR | 1,754 | 1,790.35 | 1,728.1 | 1,758.05 | 1,758.05 | +8.85 (+0.51%) | 1,430 |
| 24 Sep 2021 | INR | 1,760.9 | 1,783.95 | 1,737.15 | 1,749.2 | 1,749.2 | -14.6 (-0.83%) | 3,430 |
| 23 Sep 2021 | INR | 1,780 | 1,835 | 1,760 | 1,763.8 | 1,763.8 | -14.3 (-0.80%) | 3,043 |
| 22 Sep 2021 | INR | 1,836 | 1,850 | 1,770.3 | 1,778.1 | 1,778.1 | -50.3 (-2.75%) | 7,889 |
| 21 Sep 2021 | INR | 1,821 | 1,867 | 1,795 | 1,828.4 | 1,828.4 | +24.15 (+1.34%) | 28,561 |
| 20 Sep 2021 | INR | 1,677.1 | 1,840.75 | 1,651.45 | 1,804.25 | 1,804.25 | +120.9 (+7.18%) | 50,331 |
| 17 Sep 2021 | INR | 1,704.05 | 1,720.7 | 1,665.7 | 1,683.35 | 1,683.35 | -11.2 (-0.66%) | 1,664 |
| 16 Sep 2021 | INR | 1,711 | 1,723.6 | 1,681.55 | 1,694.55 | 1,694.55 | -16.05 (-0.94%) | 1,715 |
| 15 Sep 2021 | INR | 1,733.9 | 1,734.65 | 1,700 | 1,710.6 | 1,710.6 | -4.35 (-0.25%) | 2,662 |
| 14 Sep 2021 | INR | 1,730 | 1,763.3 | 1,702.6 | 1,714.95 | 1,714.95 | -8.5 (-0.49%) | 2,785 |
| 13 Sep 2021 | INR | 1,669.8 | 1,758.45 | 1,669.8 | 1,723.45 | 1,723.45 | +35.5 (+2.10%) | 8,737 |
| 9 Sep 2021 | INR | 1,695.2 | 1,723 | 1,668.05 | 1,687.95 | 1,687.95 | -7.25 (-0.43%) | 4,074 |
| 8 Sep 2021 | INR | 1,648.05 | 1,709.6 | 1,645 | 1,695.2 | 1,695.2 | +45.35 (+2.75%) | 6,365 |
| 7 Sep 2021 | INR | 1,660 | 1,667.75 | 1,636.1 | 1,649.85 | 1,649.85 | +1.4 (+0.08%) | 1,002 |
| 6 Sep 2021 | INR | 1,651 | 1,664.2 | 1,640.3 | 1,648.45 | 1,648.45 | -3.6 (-0.22%) | 2,919 |
| 3 Sep 2021 | INR | 1,664.75 | 1,671 | 1,650 | 1,652.05 | 1,652.05 | -12.05 (-0.72%) | 1,515 |
| 2 Sep 2021 | INR | 1,662.05 | 1,682.8 | 1,649.35 | 1,664.1 | 1,664.1 | +7.1 (+0.43%) | 3,644 |
| 1 Sep 2021 | INR | 1,685 | 1,692.1 | 1,635.8 | 1,657 | 1,657 | -0.85 (-0.05%) | 1,856 |
| 31 Aug 2021 | INR | 1,715.95 | 1,721.55 | 1,651.25 | 1,657.85 | 1,657.85 | -63.55 (-3.69%) | 7,902 |
| 30 Aug 2021 | INR | 1,694 | 1,735 | 1,691.85 | 1,721.4 | 1,721.4 | +51.55 (+3.09%) | 15,934 |
| 29 Aug 2021 | INR | 1,669.85 | 1,669.85 | 1,669.85 | 1,669.85 | 1,669.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,669.85 | 1,669.85 | 1,669.85 | 1,669.85 | 1,669.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,588.6 | 1,693.85 | 1,566.6 | 1,669.85 | 1,669.85 | +99.2 (+6.32%) | 12,943 |
| 26 Aug 2021 | INR | 1,573.6 | 1,585 | 1,562.7 | 1,570.65 | 1,570.65 | +8.05 (+0.52%) | 49,008 |
| 25 Aug 2021 | INR | 1,527.85 | 1,578 | 1,523.75 | 1,562.6 | 1,562.6 | +28.25 (+1.84%) | 1,229 |
| 24 Aug 2021 | INR | 1,506.9 | 1,551 | 1,504.7 | 1,534.35 | 1,534.35 | +24.95 (+1.65%) | 1,918 |
| 23 Aug 2021 | INR | 1,525.05 | 1,542 | 1,501.85 | 1,509.4 | 1,509.4 | -26.5 (-1.73%) | 1,913 |
| 20 Aug 2021 | INR | 1,530 | 1,546.1 | 1,521 | 1,535.9 | 1,535.9 | -13.4 (-0.86%) | 1,424 |
| 18 Aug 2021 | INR | 1,568.95 | 1,579.65 | 1,545 | 1,549.3 | 1,549.3 | -10.05 (-0.64%) | 1,768 |
