| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,084 | 1,089 | 1,030 | 1,053.65 | 210.73 | +11.6 (+1.11%) | 10,893 |
| 27 Sep 2021 | INR | 1,089 | 1,098.9 | 1,030 | 1,042.05 | 208.41 | -10.3 (-0.98%) | 6,945 |
| 24 Sep 2021 | INR | 1,089 | 1,099 | 1,035 | 1,052.35 | 210.47 | -11.65 (-1.09%) | 6,067 |
| 23 Sep 2021 | INR | 1,046 | 1,079 | 1,023.6 | 1,064 | 212.8 | +10.55 (+1.00%) | 8,901 |
| 22 Sep 2021 | INR | 1,030.3 | 1,068.95 | 1,030.3 | 1,053.45 | 210.69 | +4.5 (+0.43%) | 11,245 |
| 21 Sep 2021 | INR | 1,009 | 1,050 | 1,006.05 | 1,048.95 | 209.79 | -9.2 (-0.87%) | 5,771 |
| 20 Sep 2021 | INR | 1,124.95 | 1,130 | 1,043.1 | 1,058.15 | 211.63 | -39.8 (-3.62%) | 8,305 |
| 17 Sep 2021 | INR | 1,145 | 1,150 | 1,086.6 | 1,097.95 | 219.59 | -45.8 (-4.00%) | 10,070 |
| 16 Sep 2021 | INR | 1,156.4 | 1,156.4 | 1,111 | 1,143.75 | 228.75 | +42.4 (+3.85%) | 12,235 |
| 15 Sep 2021 | INR | 1,099.5 | 1,101.35 | 1,090.2 | 1,101.35 | 220.27 | +52.4 (+5.00%) | 8,390 |
| 14 Sep 2021 | INR | 1,033.9 | 1,048.95 | 1,001.1 | 1,048.95 | 209.79 | +49.95 (+5%) | 18,200 |
| 13 Sep 2021 | INR | 995 | 1,021.35 | 950 | 999 | 199.8 | +26.25 (+2.70%) | 19,446 |
| 9 Sep 2021 | INR | 999 | 1,000 | 965.05 | 972.75 | 194.55 | -15 (-1.52%) | 9,843 |
| 8 Sep 2021 | INR | 995 | 999.9 | 978 | 987.75 | 197.55 | +9.05 (+0.92%) | 13,331 |
| 7 Sep 2021 | INR | 1,010.4 | 1,010.4 | 961 | 978.7 | 195.74 | +16.4 (+1.70%) | 15,675 |
| 6 Sep 2021 | INR | 975 | 980 | 937.05 | 962.3 | 192.46 | -20.05 (-2.04%) | 10,875 |
| 3 Sep 2021 | INR | 1,010 | 1,015 | 970 | 982.35 | 196.47 | -20.45 (-2.04%) | 16,802 |
| 2 Sep 2021 | INR | 1,035 | 1,035 | 985 | 1,002.8 | 200.56 | +16.9 (+1.71%) | 19,959 |
| 1 Sep 2021 | INR | 1,017 | 1,017 | 951 | 985.9 | 197.18 | -10.9 (-1.09%) | 27,911 |
| 31 Aug 2021 | INR | 1,017.15 | 1,017.15 | 966.3 | 996.8 | 199.36 | -20.35 (-2.00%) | 33,059 |
| 30 Aug 2021 | INR | 1,028.15 | 1,028.15 | 980 | 1,017.15 | 203.43 | +37.95 (+3.88%) | 13,916 |
| 29 Aug 2021 | INR | 979.2 | 979.2 | 979.2 | 979.2 | 195.84 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 979.2 | 979.2 | 979.2 | 979.2 | 195.84 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 977.9 | 979.4 | 955 | 979.2 | 195.84 | +46.4 (+4.97%) | 36,009 |
| 26 Aug 2021 | INR | 924 | 932.8 | 888.4 | 932.8 | 186.56 | +44.4 (+5.00%) | 35,681 |
| 25 Aug 2021 | INR | 855 | 888.4 | 830 | 888.4 | 177.68 | +42.3 (+5.00%) | 33,013 |
| 24 Aug 2021 | INR | 825 | 858.25 | 811 | 846.1 | 169.22 | +4.75 (+0.56%) | 43,614 |
| 23 Aug 2021 | INR | 855 | 855 | 820 | 841.35 | 168.27 | +2.05 (+0.24%) | 55,287 |
| 20 Aug 2021 | INR | 806 | 843.95 | 805.5 | 839.3 | 167.86 | -8.55 (-1.01%) | 32,203 |
| 18 Aug 2021 | INR | 848 | 855 | 810 | 847.85 | 169.57 | +7.85 (+0.93%) | 30,558 |
