| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,654.65 | 1,667.6 | 1,632.7 | 1,639.05 | 1,639.05 | -7.35 (-0.45%) | 1,316 |
| 27 Sep 2021 | INR | 1,645.8 | 1,709.95 | 1,627.95 | 1,646.4 | 1,646.4 | -16.3 (-0.98%) | 8,300 |
| 24 Sep 2021 | INR | 1,663.5 | 1,677.7 | 1,643.75 | 1,662.7 | 1,662.7 | +2.95 (+0.18%) | 8,365 |
| 23 Sep 2021 | INR | 1,653.8 | 1,698.45 | 1,653.8 | 1,659.75 | 1,659.75 | +18.65 (+1.14%) | 6,091 |
| 22 Sep 2021 | INR | 1,658 | 1,670.1 | 1,631.05 | 1,641.1 | 1,641.1 | -11.7 (-0.71%) | 2,410 |
| 21 Sep 2021 | INR | 1,655 | 1,668 | 1,648.3 | 1,652.8 | 1,652.8 | -0.15 (-0.01%) | 3,702 |
| 20 Sep 2021 | INR | 1,651.95 | 1,722.7 | 1,617 | 1,652.95 | 1,652.95 | +0.95 (+0.06%) | 4,693 |
| 17 Sep 2021 | INR | 1,661.4 | 1,686.2 | 1,629.1 | 1,652 | 1,652 | -9.4 (-0.57%) | 5,912 |
| 16 Sep 2021 | INR | 1,693.05 | 1,695.75 | 1,646.25 | 1,661.4 | 1,661.4 | -31.6 (-1.87%) | 3,158 |
| 15 Sep 2021 | INR | 1,692.45 | 1,708.3 | 1,688 | 1,693 | 1,693 | -1 (-0.06%) | 2,229 |
| 14 Sep 2021 | INR | 1,680 | 1,709.4 | 1,680 | 1,694 | 1,694 | +16.3 (+0.97%) | 1,302 |
| 13 Sep 2021 | INR | 1,690.2 | 1,710 | 1,670.85 | 1,677.7 | 1,677.7 | -10.55 (-0.62%) | 4,474 |
| 9 Sep 2021 | INR | 1,733.5 | 1,733.5 | 1,681 | 1,688.25 | 1,688.25 | -12 (-0.71%) | 3,904 |
| 8 Sep 2021 | INR | 1,700.1 | 1,715.3 | 1,681 | 1,700.25 | 1,700.25 | +3.8 (+0.22%) | 2,271 |
| 7 Sep 2021 | INR | 1,708 | 1,731 | 1,691 | 1,696.45 | 1,696.45 | +1.15 (+0.07%) | 5,221 |
| 6 Sep 2021 | INR | 1,670 | 1,749.1 | 1,663.3 | 1,695.3 | 1,695.3 | +43.6 (+2.64%) | 5,587 |
| 3 Sep 2021 | INR | 1,634.35 | 1,681 | 1,627.85 | 1,651.7 | 1,651.7 | +33.85 (+2.09%) | 2,703 |
| 2 Sep 2021 | INR | 1,627.65 | 1,642.15 | 1,614 | 1,617.85 | 1,617.85 | -6.7 (-0.41%) | 2,162 |
| 1 Sep 2021 | INR | 1,627 | 1,638 | 1,611 | 1,624.55 | 1,624.55 | +1.5 (+0.09%) | 3,949 |
| 31 Aug 2021 | INR | 1,624.6 | 1,637 | 1,594.95 | 1,623.05 | 1,623.05 | +19.55 (+1.22%) | 9,188 |
| 30 Aug 2021 | INR | 1,633.75 | 1,653 | 1,591 | 1,603.5 | 1,603.5 | -28 (-1.72%) | 6,963 |
| 29 Aug 2021 | INR | 1,631.5 | 1,631.5 | 1,631.5 | 1,631.5 | 1,631.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,631.5 | 1,631.5 | 1,631.5 | 1,631.5 | 1,631.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,604.6 | 1,684 | 1,604.6 | 1,631.5 | 1,631.5 | 0.0 (0.0%) | 5,263 |
| 26 Aug 2021 | INR | 1,677 | 1,699 | 1,620 | 1,631.5 | 1,631.5 | -53.35 (-3.17%) | 2,955 |
| 25 Aug 2021 | INR | 1,693.5 | 1,707 | 1,647 | 1,684.85 | 1,684.85 | +24.95 (+1.50%) | 3,067 |
| 24 Aug 2021 | INR | 1,616.25 | 1,695 | 1,608 | 1,659.9 | 1,659.9 | +46.6 (+2.89%) | 8,166 |
| 23 Aug 2021 | INR | 1,747.5 | 1,747.5 | 1,534.85 | 1,613.3 | 1,613.3 | -38.15 (-2.31%) | 7,111 |
| 20 Aug 2021 | INR | 1,681 | 1,697 | 1,593 | 1,651.45 | 1,651.45 | -45.75 (-2.70%) | 10,068 |
| 18 Aug 2021 | INR | 1,672.5 | 1,730.75 | 1,672.5 | 1,697.2 | 1,697.2 | -16.25 (-0.95%) | 2,838 |
