| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,005.35 | 1,007 | 970.05 | 978.95 | 978.95 | -18.3 (-1.84%) | 4,193 |
| 27 Sep 2021 | INR | 1,015.6 | 1,018.2 | 983.95 | 997.25 | 997.25 | -0.95 (-0.10%) | 6,782 |
| 24 Sep 2021 | INR | 1,024.15 | 1,030 | 992.3 | 998.2 | 998.2 | -7.8 (-0.78%) | 3,216 |
| 23 Sep 2021 | INR | 1,014.95 | 1,019.75 | 1,001.6 | 1,006 | 1,006 | +0.25 (+0.02%) | 2,833 |
| 22 Sep 2021 | INR | 1,004.6 | 1,014.15 | 998.3 | 1,005.75 | 1,005.75 | +6.6 (+0.66%) | 2,527 |
| 21 Sep 2021 | INR | 1,010 | 1,014.65 | 985 | 999.15 | 999.15 | -20.6 (-2.02%) | 4,925 |
| 20 Sep 2021 | INR | 1,037.5 | 1,049 | 1,006.6 | 1,019.75 | 1,019.75 | -28.15 (-2.69%) | 4,888 |
| 17 Sep 2021 | INR | 1,039.25 | 1,053.65 | 1,022.5 | 1,047.9 | 1,047.9 | +16.85 (+1.63%) | 2,933 |
| 16 Sep 2021 | INR | 1,036.95 | 1,056.65 | 1,019.4 | 1,031.05 | 1,031.05 | +1.45 (+0.14%) | 4,310 |
| 15 Sep 2021 | INR | 1,018.35 | 1,058.8 | 1,018.35 | 1,029.6 | 1,029.6 | +2.55 (+0.25%) | 8,866 |
| 14 Sep 2021 | INR | 1,036.5 | 1,037.7 | 1,015 | 1,027.05 | 1,027.05 | -1.45 (-0.14%) | 5,168 |
| 13 Sep 2021 | INR | 1,025.9 | 1,047.15 | 1,014.4 | 1,028.5 | 1,028.5 | +1 (+0.10%) | 742 |
| 9 Sep 2021 | INR | 1,016.55 | 1,050 | 1,015.05 | 1,027.5 | 1,027.5 | +8 (+0.78%) | 4,805 |
| 8 Sep 2021 | INR | 1,017.45 | 1,038.15 | 1,005.1 | 1,019.5 | 1,019.5 | +8.45 (+0.84%) | 1,849 |
| 7 Sep 2021 | INR | 1,003.15 | 1,025.05 | 995.9 | 1,011.05 | 1,011.05 | +11.55 (+1.16%) | 4,043 |
| 6 Sep 2021 | INR | 1,024.65 | 1,050 | 989.15 | 999.5 | 999.5 | -16.4 (-1.61%) | 4,219 |
| 3 Sep 2021 | INR | 1,025.65 | 1,040 | 1,009 | 1,015.9 | 1,015.9 | -9 (-0.88%) | 1,835 |
| 2 Sep 2021 | INR | 1,037.4 | 1,050 | 1,011.85 | 1,024.9 | 1,024.9 | -8.65 (-0.84%) | 2,272 |
| 1 Sep 2021 | INR | 1,047 | 1,060 | 1,016.15 | 1,033.55 | 1,033.55 | +11.6 (+1.14%) | 8,625 |
| 31 Aug 2021 | INR | 1,030 | 1,034 | 992.05 | 1,021.95 | 1,021.95 | +23.7 (+2.37%) | 1,588 |
| 30 Aug 2021 | INR | 966.05 | 1,004.85 | 966.05 | 998.25 | 998.25 | +2.4 (+0.24%) | 20,737 |
| 29 Aug 2021 | INR | 995.85 | 995.85 | 995.85 | 995.85 | 995.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 995.85 | 995.85 | 995.85 | 995.85 | 995.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,030 | 1,051.4 | 980 | 995.85 | 995.85 | -26 (-2.54%) | 2,066 |
| 26 Aug 2021 | INR | 1,018 | 1,042.15 | 1,016.95 | 1,021.85 | 1,021.85 | -10.8 (-1.05%) | 1,645 |
| 25 Aug 2021 | INR | 1,045 | 1,095 | 1,027.85 | 1,032.65 | 1,032.65 | -16.6 (-1.58%) | 4,751 |
| 24 Aug 2021 | INR | 1,036.05 | 1,081 | 1,027.45 | 1,049.25 | 1,049.25 | +3.6 (+0.34%) | 9,450 |
| 23 Aug 2021 | INR | 1,104 | 1,120 | 1,042 | 1,045.65 | 1,045.65 | -41.8 (-3.84%) | 9,385 |
| 20 Aug 2021 | INR | 1,100 | 1,102.75 | 1,072.15 | 1,087.45 | 1,087.45 | -36.95 (-3.29%) | 7,748 |
| 18 Aug 2021 | INR | 1,100.45 | 1,171 | 1,091.65 | 1,124.4 | 1,124.4 | +35.9 (+3.30%) | 7,139 |
