| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,445 | 1,445 | 1,355 | 1,370.4 | 1,370.4 | -68.3 (-4.75%) | 683,494 |
| 27 Sep 2021 | INR | 1,517.6 | 1,517.6 | 1,430 | 1,438.7 | 1,438.7 | -38.75 (-2.62%) | 3,975 |
| 24 Sep 2021 | INR | 1,514.8 | 1,520 | 1,465 | 1,477.45 | 1,477.45 | -19.45 (-1.30%) | 6,328 |
| 23 Sep 2021 | INR | 1,506.05 | 1,528.6 | 1,488.1 | 1,496.9 | 1,496.9 | +9.6 (+0.65%) | 4,998 |
| 22 Sep 2021 | INR | 1,497.8 | 1,510.65 | 1,481.4 | 1,487.3 | 1,487.3 | -20.85 (-1.38%) | 7,924 |
| 21 Sep 2021 | INR | 1,544 | 1,544.45 | 1,465 | 1,508.15 | 1,508.15 | -5.95 (-0.39%) | 16,032 |
| 20 Sep 2021 | INR | 1,470 | 1,545 | 1,465.8 | 1,514.1 | 1,514.1 | +53.45 (+3.66%) | 11,606 |
| 17 Sep 2021 | INR | 1,484 | 1,525 | 1,430 | 1,460.65 | 1,460.65 | +9.25 (+0.64%) | 24,310 |
| 16 Sep 2021 | INR | 1,409.6 | 1,485.65 | 1,383.35 | 1,451.4 | 1,451.4 | +62.8 (+4.52%) | 27,027 |
| 15 Sep 2021 | INR | 1,354.95 | 1,403.95 | 1,338.8 | 1,388.6 | 1,388.6 | +47.15 (+3.51%) | 4,444 |
| 14 Sep 2021 | INR | 1,340.05 | 1,374 | 1,335.25 | 1,341.45 | 1,341.45 | +0.75 (+0.06%) | 7,456 |
| 13 Sep 2021 | INR | 1,391.6 | 1,391.6 | 1,332 | 1,340.7 | 1,340.7 | -20.05 (-1.47%) | 2,320 |
| 9 Sep 2021 | INR | 1,378.15 | 1,383.15 | 1,341.05 | 1,360.75 | 1,360.75 | -21.85 (-1.58%) | 4,440 |
| 8 Sep 2021 | INR | 1,401.95 | 1,428 | 1,371.2 | 1,382.6 | 1,382.6 | +2.55 (+0.18%) | 29,444 |
| 7 Sep 2021 | INR | 1,326.75 | 1,406 | 1,326.5 | 1,380.05 | 1,380.05 | +50.45 (+3.79%) | 7,519 |
| 6 Sep 2021 | INR | 1,335.1 | 1,347.75 | 1,317 | 1,329.6 | 1,329.6 | -5.1 (-0.38%) | 2,935 |
| 3 Sep 2021 | INR | 1,349.15 | 1,355.2 | 1,319.2 | 1,334.7 | 1,334.7 | -24.3 (-1.79%) | 14,162 |
| 2 Sep 2021 | INR | 1,356.1 | 1,378.4 | 1,334.95 | 1,359 | 1,359 | +0.75 (+0.06%) | 5,624 |
| 1 Sep 2021 | INR | 1,361 | 1,392.1 | 1,341.35 | 1,358.25 | 1,358.25 | +1.35 (+0.10%) | 6,885 |
| 31 Aug 2021 | INR | 1,311.1 | 1,398.5 | 1,282.25 | 1,356.9 | 1,356.9 | +39.7 (+3.01%) | 19,619 |
| 30 Aug 2021 | INR | 1,308.5 | 1,318.95 | 1,282.2 | 1,317.2 | 1,317.2 | +26.35 (+2.04%) | 3,840 |
| 29 Aug 2021 | INR | 1,290.85 | 1,290.85 | 1,290.85 | 1,290.85 | 1,290.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,290.85 | 1,290.85 | 1,290.85 | 1,290.85 | 1,290.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,263 | 1,297 | 1,248.05 | 1,290.85 | 1,290.85 | +25.4 (+2.01%) | 1,919 |
| 26 Aug 2021 | INR | 1,271.95 | 1,287.1 | 1,241.05 | 1,265.45 | 1,265.45 | -30.25 (-2.33%) | 10,794 |
| 25 Aug 2021 | INR | 1,269.15 | 1,303 | 1,267.5 | 1,295.7 | 1,295.7 | +15.55 (+1.21%) | 5,045 |
| 24 Aug 2021 | INR | 1,282 | 1,304.95 | 1,266.05 | 1,280.15 | 1,280.15 | -11.9 (-0.92%) | 5,164 |
| 23 Aug 2021 | INR | 1,279.95 | 1,320 | 1,253.1 | 1,292.05 | 1,292.05 | +17.8 (+1.40%) | 16,548 |
| 20 Aug 2021 | INR | 1,224 | 1,284.95 | 1,221.6 | 1,274.25 | 1,274.25 | +8.2 (+0.65%) | 14,325 |
| 18 Aug 2021 | INR | 1,288.15 | 1,288.15 | 1,250.05 | 1,266.05 | 1,266.05 | -11.7 (-0.92%) | 3,689 |
