| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,817 | 1,855 | 1,773.25 | 1,827.6 | 1,827.6 | +26.6 (+1.48%) | 21,292 |
| 27 Sep 2021 | INR | 1,796.85 | 1,850 | 1,778.2 | 1,801 | 1,801 | +36.75 (+2.08%) | 24,130 |
| 24 Sep 2021 | INR | 1,762.5 | 1,821.85 | 1,721.3 | 1,764.25 | 1,764.25 | +2.8 (+0.16%) | 8,249 |
| 23 Sep 2021 | INR | 1,745.55 | 1,795.8 | 1,745.55 | 1,761.45 | 1,761.45 | +33.55 (+1.94%) | 7,997 |
| 22 Sep 2021 | INR | 1,711.9 | 1,749 | 1,707.3 | 1,727.9 | 1,727.9 | +20.15 (+1.18%) | 9,483 |
| 21 Sep 2021 | INR | 1,680 | 1,718.2 | 1,670.5 | 1,707.75 | 1,707.75 | +4.15 (+0.24%) | 2,966 |
| 20 Sep 2021 | INR | 1,715.05 | 1,755.05 | 1,685 | 1,703.6 | 1,703.6 | +14.45 (+0.86%) | 2,839,312 |
| 17 Sep 2021 | INR | 1,764 | 1,790.95 | 1,650 | 1,689.15 | 1,689.15 | -26.55 (-1.55%) | 170,365 |
| 16 Sep 2021 | INR | 1,724 | 1,732 | 1,670.95 | 1,715.7 | 1,715.7 | +17.45 (+1.03%) | 9,524 |
| 15 Sep 2021 | INR | 1,724.9 | 1,724.9 | 1,691.55 | 1,698.25 | 1,698.25 | +5.3 (+0.31%) | 2,358 |
| 14 Sep 2021 | INR | 1,725 | 1,725 | 1,690.1 | 1,692.95 | 1,692.95 | -2.8 (-0.17%) | 4,119 |
| 13 Sep 2021 | INR | 1,620 | 1,704 | 1,620 | 1,695.75 | 1,695.75 | +55.75 (+3.40%) | 4,596 |
| 9 Sep 2021 | INR | 1,660.3 | 1,671.65 | 1,632.75 | 1,640 | 1,640 | -24.05 (-1.45%) | 2,263 |
| 8 Sep 2021 | INR | 1,657.85 | 1,693.85 | 1,657.85 | 1,664.05 | 1,664.05 | +4.3 (+0.26%) | 5,331 |
| 7 Sep 2021 | INR | 1,697 | 1,728 | 1,635 | 1,659.75 | 1,659.75 | -38.4 (-2.26%) | 7,153 |
| 6 Sep 2021 | INR | 1,682.1 | 1,712.05 | 1,682.1 | 1,698.15 | 1,698.15 | +16.05 (+0.95%) | 3,214 |
| 3 Sep 2021 | INR | 1,714.95 | 1,714.95 | 1,676.95 | 1,682.1 | 1,682.1 | -0.8 (-0.05%) | 4,661 |
| 2 Sep 2021 | INR | 1,702.05 | 1,724.75 | 1,672 | 1,682.9 | 1,682.9 | -16.95 (-1.00%) | 10,013 |
| 1 Sep 2021 | INR | 1,762.4 | 1,762.4 | 1,691 | 1,699.85 | 1,699.85 | -54.2 (-3.09%) | 7,281 |
| 31 Aug 2021 | INR | 1,728 | 1,825 | 1,701.7 | 1,754.05 | 1,754.05 | +53.05 (+3.12%) | 31,543 |
| 30 Aug 2021 | INR | 1,725 | 1,725 | 1,688.1 | 1,701 | 1,701 | +3.75 (+0.22%) | 2,797 |
| 29 Aug 2021 | INR | 1,697.25 | 1,697.25 | 1,697.25 | 1,697.25 | 1,697.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,697.25 | 1,697.25 | 1,697.25 | 1,697.25 | 1,697.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,695.1 | 1,731 | 1,684 | 1,697.25 | 1,697.25 | +1 (+0.06%) | 4,370 |
| 26 Aug 2021 | INR | 1,711 | 1,742 | 1,688 | 1,696.25 | 1,696.25 | -13.7 (-0.80%) | 5,898 |
| 25 Aug 2021 | INR | 1,712 | 1,726.5 | 1,663.2 | 1,709.95 | 1,709.95 | -7.25 (-0.42%) | 9,900 |
| 24 Aug 2021 | INR | 1,708.1 | 1,752 | 1,691.4 | 1,717.2 | 1,717.2 | +17.4 (+1.02%) | 12,282 |
| 23 Aug 2021 | INR | 1,690 | 1,706.1 | 1,647.35 | 1,699.8 | 1,699.8 | +65.4 (+4.00%) | 7,979 |
| 20 Aug 2021 | INR | 1,700 | 1,707.9 | 1,625 | 1,634.4 | 1,634.4 | -51.35 (-3.05%) | 7,030 |
| 18 Aug 2021 | INR | 1,675 | 1,707 | 1,637 | 1,685.75 | 1,685.75 | +10.7 (+0.64%) | 5,848 |
