| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,699 | 1,748 | 1,672.35 | 1,718.8 | 1,718.8 | +39.35 (+2.34%) | 20,087 |
| 27 Sep 2021 | INR | 1,739.1 | 1,739.1 | 1,676.85 | 1,679.45 | 1,679.45 | -26.7 (-1.56%) | 14,654 |
| 24 Sep 2021 | INR | 1,746.05 | 1,746.05 | 1,701 | 1,706.15 | 1,706.15 | -41.25 (-2.36%) | 7,649 |
| 23 Sep 2021 | INR | 1,730 | 1,792.65 | 1,730 | 1,747.4 | 1,747.4 | +20.6 (+1.19%) | 24,482 |
| 22 Sep 2021 | INR | 1,738 | 1,747.15 | 1,715 | 1,726.8 | 1,726.8 | +2.85 (+0.17%) | 10,493 |
| 21 Sep 2021 | INR | 1,699.95 | 1,735 | 1,660 | 1,723.95 | 1,723.95 | +32.9 (+1.95%) | 14,211 |
| 20 Sep 2021 | INR | 1,740 | 1,740 | 1,678.6 | 1,691.05 | 1,691.05 | -50.05 (-2.87%) | 9,755 |
| 17 Sep 2021 | INR | 1,774.05 | 1,807.45 | 1,701.05 | 1,741.1 | 1,741.1 | -33.75 (-1.90%) | 38,929 |
| 16 Sep 2021 | INR | 1,815 | 1,831.75 | 1,764.35 | 1,774.85 | 1,774.85 | -46 (-2.53%) | 16,111 |
| 15 Sep 2021 | INR | 1,812 | 1,840 | 1,785.95 | 1,820.85 | 1,820.85 | +20.95 (+1.16%) | 36,482 |
| 14 Sep 2021 | INR | 1,825 | 1,893.2 | 1,785.25 | 1,799.9 | 1,799.9 | +46.75 (+2.67%) | 108,613 |
| 13 Sep 2021 | INR | 1,551.55 | 1,824.95 | 1,551.55 | 1,753.15 | 1,753.15 | +196.95 (+12.66%) | 75,995 |
| 9 Sep 2021 | INR | 1,537 | 1,570.05 | 1,537 | 1,556.2 | 1,556.2 | +13 (+0.84%) | 5,303 |
| 8 Sep 2021 | INR | 1,533 | 1,549.4 | 1,531 | 1,543.2 | 1,543.2 | +1.8 (+0.12%) | 8,687 |
| 7 Sep 2021 | INR | 1,568 | 1,584.65 | 1,535.25 | 1,541.4 | 1,541.4 | -24.85 (-1.59%) | 13,329 |
| 6 Sep 2021 | INR | 1,568 | 1,593 | 1,552 | 1,566.25 | 1,566.25 | +22.55 (+1.46%) | 9,549 |
| 3 Sep 2021 | INR | 1,545 | 1,569 | 1,531.2 | 1,543.7 | 1,543.7 | +9.25 (+0.60%) | 17,054 |
| 2 Sep 2021 | INR | 1,495.25 | 1,548.5 | 1,495.25 | 1,534.45 | 1,534.45 | +33.85 (+2.26%) | 26,399 |
| 1 Sep 2021 | INR | 1,528 | 1,530 | 1,495 | 1,500.6 | 1,500.6 | -16.95 (-1.12%) | 10,489 |
| 31 Aug 2021 | INR | 1,499.4 | 1,558.15 | 1,480.9 | 1,517.55 | 1,517.55 | +31.15 (+2.10%) | 35,303 |
| 30 Aug 2021 | INR | 1,491.15 | 1,500 | 1,480 | 1,486.4 | 1,486.4 | +6.95 (+0.47%) | 4,011 |
| 29 Aug 2021 | INR | 1,479.45 | 1,479.45 | 1,479.45 | 1,479.45 | 1,479.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,479.45 | 1,479.45 | 1,479.45 | 1,479.45 | 1,479.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,480.05 | 1,499 | 1,470.3 | 1,479.45 | 1,479.45 | -4.9 (-0.33%) | 7,412 |
| 26 Aug 2021 | INR | 1,500 | 1,517.9 | 1,474.5 | 1,484.35 | 1,484.35 | -20.4 (-1.36%) | 8,735 |
| 25 Aug 2021 | INR | 1,494.9 | 1,513.3 | 1,480.9 | 1,504.75 | 1,504.75 | -17.25 (-1.13%) | 3,581 |
| 24 Aug 2021 | INR | 1,460 | 1,527.2 | 1,460 | 1,522 | 1,522 | +45.9 (+3.11%) | 20,819 |
| 23 Aug 2021 | INR | 1,521 | 1,532.45 | 1,453.3 | 1,476.1 | 1,476.1 | -12.25 (-0.82%) | 10,550 |
| 20 Aug 2021 | INR | 1,425 | 1,514.95 | 1,410 | 1,488.35 | 1,488.35 | +53.75 (+3.75%) | 43,632 |
| 18 Aug 2021 | INR | 1,460 | 1,471 | 1,425 | 1,434.6 | 1,434.6 | -14.75 (-1.02%) | 17,645 |
