| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,546.65 | 1,579.45 | 1,546.65 | 1,564.9 | 1,564.9 | +9.05 (+0.58%) | 34,302 |
| 27 Sep 2021 | INR | 1,551.3 | 1,593.6 | 1,536.75 | 1,555.85 | 1,555.85 | -50.65 (-3.15%) | 30,085 |
| 24 Sep 2021 | INR | 1,656.4 | 1,663.05 | 1,570.2 | 1,606.5 | 1,606.5 | -49.9 (-3.01%) | 19,142 |
| 23 Sep 2021 | INR | 1,638.35 | 1,685 | 1,627.85 | 1,656.4 | 1,656.4 | +17.4 (+1.06%) | 44,966 |
| 22 Sep 2021 | INR | 1,599.05 | 1,649.15 | 1,591 | 1,639 | 1,639 | +38.8 (+2.42%) | 15,848 |
| 21 Sep 2021 | INR | 1,510.05 | 1,607.65 | 1,510.05 | 1,600.2 | 1,600.2 | +48.8 (+3.15%) | 23,571 |
| 20 Sep 2021 | INR | 1,561.3 | 1,618.5 | 1,538.95 | 1,551.4 | 1,551.4 | -43.35 (-2.72%) | 28,317 |
| 17 Sep 2021 | INR | 1,602 | 1,647 | 1,576.85 | 1,594.75 | 1,594.75 | -6.9 (-0.43%) | 49,648 |
| 16 Sep 2021 | INR | 1,592.75 | 1,617.25 | 1,591.8 | 1,601.65 | 1,601.65 | +10.3 (+0.65%) | 12,437 |
| 15 Sep 2021 | INR | 1,581 | 1,600 | 1,575.55 | 1,591.35 | 1,591.35 | +4.35 (+0.27%) | 13,664 |
| 14 Sep 2021 | INR | 1,608.95 | 1,622 | 1,582 | 1,587 | 1,587 | -10.15 (-0.64%) | 18,021 |
| 13 Sep 2021 | INR | 1,606.15 | 1,607.6 | 1,580.65 | 1,597.15 | 1,597.15 | -2.9 (-0.18%) | 17,260 |
| 9 Sep 2021 | INR | 1,595 | 1,619.95 | 1,584 | 1,600.05 | 1,600.05 | +6.6 (+0.41%) | 33,715 |
| 8 Sep 2021 | INR | 1,586.05 | 1,615.75 | 1,573.3 | 1,593.45 | 1,593.45 | +18.3 (+1.16%) | 18,542 |
| 7 Sep 2021 | INR | 1,602 | 1,609.2 | 1,571.7 | 1,575.15 | 1,575.15 | -5.85 (-0.37%) | 102,299 |
| 6 Sep 2021 | INR | 1,572 | 1,597.65 | 1,569.15 | 1,581 | 1,581 | +9.6 (+0.61%) | 12,425 |
| 3 Sep 2021 | INR | 1,570 | 1,599 | 1,563.4 | 1,571.4 | 1,571.4 | +4.3 (+0.27%) | 38,105 |
| 2 Sep 2021 | INR | 1,559 | 1,606.7 | 1,550.05 | 1,567.1 | 1,567.1 | +26.3 (+1.71%) | 72,992 |
| 1 Sep 2021 | INR | 1,479 | 1,559.2 | 1,471.25 | 1,540.8 | 1,540.8 | +66.1 (+4.48%) | 99,104 |
| 31 Aug 2021 | INR | 1,481.65 | 1,490 | 1,469 | 1,474.7 | 1,474.7 | +5.25 (+0.36%) | 24,130 |
| 30 Aug 2021 | INR | 1,454.8 | 1,483.15 | 1,454.45 | 1,469.45 | 1,469.45 | +21.2 (+1.46%) | 8,186 |
| 29 Aug 2021 | INR | 1,448.25 | 1,448.25 | 1,448.25 | 1,448.25 | 1,448.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,448.25 | 1,448.25 | 1,448.25 | 1,448.25 | 1,448.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,457 | 1,466.75 | 1,433.55 | 1,448.25 | 1,448.25 | +15.35 (+1.07%) | 9,531 |
| 26 Aug 2021 | INR | 1,435.5 | 1,449 | 1,422.7 | 1,432.9 | 1,432.9 | -0.4 (-0.03%) | 23,102 |
| 25 Aug 2021 | INR | 1,463 | 1,463 | 1,414.9 | 1,433.3 | 1,433.3 | -20.5 (-1.41%) | 19,283 |
| 24 Aug 2021 | INR | 1,454.15 | 1,477.15 | 1,448.15 | 1,453.8 | 1,453.8 | -7.45 (-0.51%) | 39,681 |
| 23 Aug 2021 | INR | 1,452 | 1,487.2 | 1,444.65 | 1,461.25 | 1,461.25 | +7.6 (+0.52%) | 103,573 |
| 20 Aug 2021 | INR | 1,487.05 | 1,490 | 1,433.9 | 1,453.65 | 1,453.65 | -41.35 (-2.77%) | 23,948 |
| 18 Aug 2021 | INR | 1,408.5 | 1,515 | 1,401.75 | 1,495 | 1,495 | +87.65 (+6.23%) | 138,422 |
