| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,997.05 | 2,082 | 1,985.25 | 2,028.95 | 2,028.95 | +31.9 (+1.60%) | 82,479 |
| 27 Sep 2021 | INR | 2,070 | 2,070 | 1,968.75 | 1,997.05 | 1,997.05 | -52.45 (-2.56%) | 35,539 |
| 24 Sep 2021 | INR | 2,135 | 2,146.2 | 2,028.85 | 2,049.5 | 2,049.5 | -73.1 (-3.44%) | 68,617 |
| 23 Sep 2021 | INR | 2,149.75 | 2,215 | 2,097.1 | 2,122.6 | 2,122.6 | +7.1 (+0.34%) | 49,234 |
| 22 Sep 2021 | INR | 2,129 | 2,182 | 2,080 | 2,115.5 | 2,115.5 | +12.3 (+0.58%) | 128,088 |
| 21 Sep 2021 | INR | 1,939 | 2,128.5 | 1,881 | 2,103.2 | 2,103.2 | +176.75 (+9.17%) | 136,858 |
| 20 Sep 2021 | INR | 1,873.9 | 1,987.75 | 1,809.7 | 1,926.45 | 1,926.45 | +45.2 (+2.40%) | 59,873 |
| 17 Sep 2021 | INR | 1,968.4 | 1,984 | 1,848 | 1,881.25 | 1,881.25 | -65 (-3.34%) | 62,151 |
| 16 Sep 2021 | INR | 1,842 | 1,965 | 1,837.1 | 1,946.25 | 1,946.25 | +128.65 (+7.08%) | 160,571 |
| 15 Sep 2021 | INR | 1,705 | 1,848.55 | 1,700.15 | 1,817.6 | 1,817.6 | +119.45 (+7.03%) | 108,702 |
| 14 Sep 2021 | INR | 1,670 | 1,705.7 | 1,670 | 1,698.15 | 1,698.15 | +26.15 (+1.56%) | 49,952 |
| 13 Sep 2021 | INR | 1,662 | 1,705.7 | 1,647.9 | 1,672 | 1,672 | +16.45 (+0.99%) | 22,016 |
| 9 Sep 2021 | INR | 1,621.9 | 1,678.15 | 1,595 | 1,655.55 | 1,655.55 | +42.3 (+2.62%) | 38,876 |
| 8 Sep 2021 | INR | 1,617.5 | 1,630.4 | 1,592.05 | 1,613.25 | 1,613.25 | -3.8 (-0.23%) | 18,422 |
| 7 Sep 2021 | INR | 1,662.6 | 1,669.85 | 1,595.05 | 1,617.05 | 1,617.05 | -36.1 (-2.18%) | 58,833 |
| 6 Sep 2021 | INR | 1,630 | 1,680 | 1,622.5 | 1,653.15 | 1,653.15 | +33.6 (+2.07%) | 50,689 |
| 3 Sep 2021 | INR | 1,577 | 1,648.5 | 1,575.4 | 1,619.55 | 1,619.55 | +57.9 (+3.71%) | 108,383 |
| 2 Sep 2021 | INR | 1,500 | 1,578 | 1,500 | 1,561.65 | 1,561.65 | +62.2 (+4.15%) | 119,297 |
| 1 Sep 2021 | INR | 1,529.9 | 1,543.45 | 1,489.5 | 1,499.45 | 1,499.45 | -21.8 (-1.43%) | 93,870 |
| 31 Aug 2021 | INR | 1,481 | 1,532.95 | 1,461.6 | 1,521.25 | 1,521.25 | +53.2 (+3.62%) | 192,001 |
| 30 Aug 2021 | INR | 1,472 | 1,568 | 1,455.2 | 1,468.05 | 1,468.05 | +30 (+2.09%) | 93,017 |
| 29 Aug 2021 | INR | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | 1,438.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,432 | 1,454 | 1,424.3 | 1,438.05 | 1,438.05 | +8.15 (+0.57%) | 116,367 |
| 26 Aug 2021 | INR | 1,462.4 | 1,463.85 | 1,422.9 | 1,429.9 | 1,429.9 | -28.2 (-1.93%) | 215,813 |
| 25 Aug 2021 | INR | 1,473 | 1,489.9 | 1,451.8 | 1,458.1 | 1,458.1 | -4.75 (-0.32%) | 288,863 |
| 24 Aug 2021 | INR | 1,491.95 | 1,491.95 | 1,447 | 1,462.85 | 1,462.85 | -24.2 (-1.63%) | 98,497 |
| 23 Aug 2021 | INR | 1,549.95 | 1,569.85 | 1,467.8 | 1,487.05 | 1,487.05 | -54.6 (-3.54%) | 171,709 |
| 20 Aug 2021 | INR | 1,556 | 1,597.05 | 1,526.05 | 1,541.65 | 1,541.65 | -22.85 (-1.46%) | 64,265 |
| 18 Aug 2021 | INR | 1,519 | 1,593 | 1,470.6 | 1,564.5 | 1,564.5 | +66.5 (+4.44%) | 400,631 |
