| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,475 | 1,517.9 | 1,440 | 1,450.55 | 1,450.55 | -0.15 (-0.01%) | 13,901 |
| 27 Sep 2021 | INR | 1,481.3 | 1,481.3 | 1,442.5 | 1,450.7 | 1,450.7 | -18.9 (-1.29%) | 2,854 |
| 24 Sep 2021 | INR | 1,491.7 | 1,496.2 | 1,460.55 | 1,469.6 | 1,469.6 | -22.1 (-1.48%) | 3,915 |
| 23 Sep 2021 | INR | 1,515 | 1,529 | 1,482.5 | 1,491.7 | 1,491.7 | -8.5 (-0.57%) | 18,164 |
| 22 Sep 2021 | INR | 1,426 | 1,522.1 | 1,418.4 | 1,500.2 | 1,500.2 | +78.75 (+5.54%) | 13,078 |
| 21 Sep 2021 | INR | 1,421.6 | 1,453.45 | 1,408.6 | 1,421.45 | 1,421.45 | +0.3 (+0.02%) | 7,549 |
| 20 Sep 2021 | INR | 1,478.65 | 1,478.65 | 1,411.9 | 1,421.15 | 1,421.15 | -57.5 (-3.89%) | 680,323 |
| 17 Sep 2021 | INR | 1,520 | 1,531.25 | 1,456.65 | 1,478.65 | 1,478.65 | -40.05 (-2.64%) | 20,691 |
| 16 Sep 2021 | INR | 1,550 | 1,584.55 | 1,504 | 1,518.7 | 1,518.7 | -26.95 (-1.74%) | 22,056 |
| 15 Sep 2021 | INR | 1,439 | 1,591.8 | 1,425.15 | 1,545.65 | 1,545.65 | +121.3 (+8.52%) | 98,604 |
| 14 Sep 2021 | INR | 1,395.85 | 1,431 | 1,391.5 | 1,424.35 | 1,424.35 | +29.05 (+2.08%) | 14,742 |
| 13 Sep 2021 | INR | 1,395.1 | 1,416.2 | 1,385.05 | 1,395.3 | 1,395.3 | +2.25 (+0.16%) | 2,418 |
| 9 Sep 2021 | INR | 1,396.35 | 1,416 | 1,387.6 | 1,393.05 | 1,393.05 | -3.3 (-0.24%) | 7,190 |
| 8 Sep 2021 | INR | 1,403.05 | 1,417 | 1,377.25 | 1,396.35 | 1,396.35 | +9.1 (+0.66%) | 3,329 |
| 7 Sep 2021 | INR | 1,410 | 1,410 | 1,372 | 1,387.25 | 1,387.25 | -10.8 (-0.77%) | 8,300 |
| 6 Sep 2021 | INR | 1,426 | 1,440 | 1,391.55 | 1,398.05 | 1,398.05 | -21.15 (-1.49%) | 16,004 |
| 3 Sep 2021 | INR | 1,439 | 1,451 | 1,388.1 | 1,419.2 | 1,419.2 | -3.65 (-0.26%) | 10,209 |
| 2 Sep 2021 | INR | 1,360 | 1,460 | 1,360 | 1,422.85 | 1,422.85 | +29.9 (+2.15%) | 25,879 |
| 1 Sep 2021 | INR | 1,403.8 | 1,425 | 1,386.7 | 1,392.95 | 1,392.95 | -10.85 (-0.77%) | 9,640 |
| 31 Aug 2021 | INR | 1,409.65 | 1,447 | 1,393.85 | 1,403.8 | 1,403.8 | +8.1 (+0.58%) | 29,046 |
| 30 Aug 2021 | INR | 1,335 | 1,413.45 | 1,318.05 | 1,395.7 | 1,395.7 | +68.55 (+5.17%) | 19,029 |
| 29 Aug 2021 | INR | 1,327.15 | 1,327.15 | 1,327.15 | 1,327.15 | 1,327.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,327.15 | 1,327.15 | 1,327.15 | 1,327.15 | 1,327.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,304.6 | 1,358 | 1,300 | 1,327.15 | 1,327.15 | +3.25 (+0.25%) | 8,212 |
| 26 Aug 2021 | INR | 1,340 | 1,345.2 | 1,315.25 | 1,323.9 | 1,323.9 | -15.2 (-1.14%) | 3,382 |
| 25 Aug 2021 | INR | 1,330 | 1,370.95 | 1,320 | 1,339.1 | 1,339.1 | +18 (+1.36%) | 3,273 |
| 24 Aug 2021 | INR | 1,350 | 1,350 | 1,315.35 | 1,321.1 | 1,321.1 | +1.1 (+0.08%) | 1,781 |
| 23 Aug 2021 | INR | 1,370.05 | 1,370.05 | 1,304.65 | 1,320 | 1,320 | -29.1 (-2.16%) | 3,693 |
| 20 Aug 2021 | INR | 1,348 | 1,362.8 | 1,326.1 | 1,349.1 | 1,349.1 | -2.85 (-0.21%) | 10,406 |
| 18 Aug 2021 | INR | 1,379.55 | 1,379.55 | 1,341.55 | 1,351.95 | 1,351.95 | -25.7 (-1.87%) | 5,161 |
