| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 1,471 | 1,476.8 | 1,440 | 1,443.75 | 1,443.75 | -27.05 (-1.84%) | 18,247 |
| 29 Sep 2021 | INR | 1,455 | 1,479.75 | 1,455 | 1,470.8 | 1,470.8 | -0.8 (-0.05%) | 12,647 |
| 28 Sep 2021 | INR | 1,476 | 1,519.95 | 1,453.45 | 1,471.6 | 1,471.6 | -4.65 (-0.31%) | 19,476 |
| 27 Sep 2021 | INR | 1,485.2 | 1,510 | 1,472.7 | 1,476.25 | 1,476.25 | -1.25 (-0.08%) | 9,290 |
| 24 Sep 2021 | INR | 1,509 | 1,525 | 1,475.55 | 1,477.5 | 1,477.5 | -19.05 (-1.27%) | 11,426 |
| 23 Sep 2021 | INR | 1,480.1 | 1,523.9 | 1,480.1 | 1,496.55 | 1,496.55 | +8.3 (+0.56%) | 14,848 |
| 22 Sep 2021 | INR | 1,449 | 1,544.9 | 1,442 | 1,488.25 | 1,488.25 | +48.3 (+3.35%) | 44,229 |
| 21 Sep 2021 | INR | 1,445 | 1,488 | 1,427 | 1,439.95 | 1,439.95 | -17.65 (-1.21%) | 22,684 |
| 20 Sep 2021 | INR | 1,475 | 1,528.35 | 1,441.4 | 1,457.6 | 1,457.6 | -37.15 (-2.49%) | 27,800 |
| 17 Sep 2021 | INR | 1,525 | 1,560 | 1,475.55 | 1,494.75 | 1,494.75 | -18.25 (-1.21%) | 41,091 |
| 16 Sep 2021 | INR | 1,578.7 | 1,582.5 | 1,500 | 1,513 | 1,513 | -51.95 (-3.32%) | 40,702 |
| 15 Sep 2021 | INR | 1,671 | 1,704.35 | 1,550 | 1,564.95 | 1,564.95 | -75.1 (-4.58%) | 127,959 |
| 14 Sep 2021 | INR | 1,402.2 | 1,679.9 | 1,402.2 | 1,640.05 | 1,640.05 | +227.15 (+16.08%) | 253,184 |
| 13 Sep 2021 | INR | 1,396 | 1,422.4 | 1,396 | 1,412.9 | 1,412.9 | +4.3 (+0.31%) | 8,759 |
| 9 Sep 2021 | INR | 1,415.95 | 1,431.1 | 1,400 | 1,408.6 | 1,408.6 | +6.05 (+0.43%) | 10,030 |
| 8 Sep 2021 | INR | 1,405 | 1,416.55 | 1,386.3 | 1,402.55 | 1,402.55 | -1.6 (-0.11%) | 9,411 |
| 7 Sep 2021 | INR | 1,428 | 1,428 | 1,390.55 | 1,404.15 | 1,404.15 | +5.65 (+0.40%) | 9,210 |
| 6 Sep 2021 | INR | 1,415 | 1,431.7 | 1,389.9 | 1,398.5 | 1,398.5 | -16.55 (-1.17%) | 15,160 |
| 3 Sep 2021 | INR | 1,419.05 | 1,436 | 1,405 | 1,415.05 | 1,415.05 | -4 (-0.28%) | 7,979 |
| 2 Sep 2021 | INR | 1,421 | 1,433.6 | 1,401.35 | 1,419.05 | 1,419.05 | -2 (-0.14%) | 9,203 |
| 1 Sep 2021 | INR | 1,408.45 | 1,440.85 | 1,391.7 | 1,421.05 | 1,421.05 | +12.6 (+0.89%) | 13,898 |
| 31 Aug 2021 | INR | 1,423 | 1,435 | 1,405 | 1,408.45 | 1,408.45 | -15.1 (-1.06%) | 7,882 |
| 30 Aug 2021 | INR | 1,448.3 | 1,452.85 | 1,415 | 1,423.55 | 1,423.55 | -7.4 (-0.52%) | 13,562 |
| 27 Aug 2021 | INR | 1,418 | 1,467.7 | 1,402.55 | 1,430.95 | 1,430.95 | +38.45 (+2.76%) | 15,878 |
| 26 Aug 2021 | INR | 1,413 | 1,427.45 | 1,382 | 1,392.5 | 1,392.5 | -26.45 (-1.86%) | 9,839 |
| 25 Aug 2021 | INR | 1,430.1 | 1,463.15 | 1,411.05 | 1,418.95 | 1,418.95 | +19.8 (+1.42%) | 22,499 |
| 24 Aug 2021 | INR | 1,340 | 1,420 | 1,315 | 1,399.15 | 1,399.15 | +101.1 (+7.79%) | 39,800 |
| 23 Aug 2021 | INR | 1,415 | 1,418.45 | 1,290 | 1,298.05 | 1,298.05 | -97.1 (-6.96%) | 32,068 |
| 20 Aug 2021 | INR | 1,425.8 | 1,425.8 | 1,380.8 | 1,395.15 | 1,395.15 | -30.65 (-2.15%) | 19,434 |
| 18 Aug 2021 | INR | 1,447 | 1,467.15 | 1,405.05 | 1,425.8 | 1,425.8 | -19.25 (-1.33%) | 23,814 |
