| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,430 | 1,430 | 1,310 | 1,340.65 | 134.065 | -24.85 (-1.82%) | 1,406 |
| 27 Sep 2021 | INR | 1,387.1 | 1,387.1 | 1,307 | 1,365.5 | 136.55 | +44.45 (+3.36%) | 1,716 |
| 24 Sep 2021 | INR | 1,346.85 | 1,346.85 | 1,250 | 1,321.05 | 132.105 | +38.3 (+2.99%) | 1,019 |
| 23 Sep 2021 | INR | 1,233.85 | 1,282.75 | 1,233.85 | 1,282.75 | 128.275 | +61.05 (+5.00%) | 618 |
| 22 Sep 2021 | INR | 1,248 | 1,248 | 1,164 | 1,221.7 | 122.17 | -1.8 (-0.15%) | 999 |
| 21 Sep 2021 | INR | 1,260 | 1,265 | 1,202.45 | 1,223.5 | 122.35 | -42.2 (-3.33%) | 1,178 |
| 20 Sep 2021 | INR | 1,300 | 1,359 | 1,238.15 | 1,265.7 | 126.57 | -37.6 (-2.88%) | 2,411 |
| 17 Sep 2021 | INR | 1,369 | 1,369 | 1,285 | 1,303.3 | 130.33 | -47.25 (-3.50%) | 1,222 |
| 16 Sep 2021 | INR | 1,371.65 | 1,371.65 | 1,291.2 | 1,350.55 | 135.055 | -4.9 (-0.36%) | 909 |
| 15 Sep 2021 | INR | 1,363 | 1,369 | 1,244.95 | 1,355.45 | 135.545 | +45 (+3.43%) | 2,453 |
| 14 Sep 2021 | INR | 1,399.95 | 1,399.95 | 1,300 | 1,310.45 | 131.045 | -33 (-2.46%) | 2,833 |
| 13 Sep 2021 | INR | 1,396.3 | 1,396.3 | 1,326.5 | 1,343.45 | 134.345 | -52.85 (-3.79%) | 3,971 |
| 9 Sep 2021 | INR | 1,338 | 1,400 | 1,332 | 1,396.3 | 139.63 | +61.95 (+4.64%) | 973 |
| 8 Sep 2021 | INR | 1,340 | 1,390.5 | 1,307 | 1,334.35 | 133.435 | -23.75 (-1.75%) | 1,582 |
| 7 Sep 2021 | INR | 1,400.85 | 1,409 | 1,355 | 1,358.1 | 135.81 | -42.75 (-3.05%) | 905 |
| 6 Sep 2021 | INR | 1,444.95 | 1,444.95 | 1,360 | 1,400.85 | 140.085 | -15.95 (-1.13%) | 1,628 |
| 3 Sep 2021 | INR | 1,452 | 1,497 | 1,380 | 1,416.8 | 141.68 | -15.3 (-1.07%) | 1,321 |
| 2 Sep 2021 | INR | 1,437.7 | 1,519.95 | 1,400.05 | 1,432.1 | 143.21 | -25.35 (-1.74%) | 847 |
| 1 Sep 2021 | INR | 1,362 | 1,470 | 1,337 | 1,457.45 | 145.745 | +50.55 (+3.59%) | 1,693 |
| 31 Aug 2021 | INR | 1,410 | 1,499 | 1,375 | 1,406.9 | 140.69 | -40.1 (-2.77%) | 2,060 |
| 30 Aug 2021 | INR | 1,500 | 1,550 | 1,430.25 | 1,447 | 144.7 | -58.5 (-3.89%) | 3,569 |
| 29 Aug 2021 | INR | 1,505.5 | 1,505.5 | 1,505.5 | 1,505.5 | 150.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,505.5 | 1,505.5 | 1,505.5 | 1,505.5 | 150.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,619.95 | 1,619.95 | 1,489 | 1,505.5 | 150.55 | -61.8 (-3.94%) | 2,596 |
| 26 Aug 2021 | INR | 1,678 | 1,678 | 1,545 | 1,567.3 | 156.73 | -47.35 (-2.93%) | 2,251 |
| 25 Aug 2021 | INR | 1,607.5 | 1,614.65 | 1,502 | 1,614.65 | 161.465 | +76.85 (+5.00%) | 3,412 |
| 24 Aug 2021 | INR | 1,392 | 1,537.8 | 1,391.4 | 1,537.8 | 153.78 | +73.2 (+5.00%) | 11,346 |
| 23 Aug 2021 | INR | 1,541.65 | 1,618.7 | 1,464.6 | 1,464.6 | 146.46 | -77.05 (-5.00%) | 3,125 |
| 20 Aug 2021 | INR | 1,541 | 1,621.75 | 1,540.7 | 1,541.65 | 154.165 | -80.1 (-4.94%) | 2,183 |
| 18 Aug 2021 | INR | 1,790 | 1,790 | 1,621.75 | 1,621.75 | 162.175 | -85.35 (-5.00%) | 6,027 |
