| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,692.5 | 1,710 | 1,665 | 1,676.65 | 1,676.65 | +2.6 (+0.16%) | 31,753 |
| 27 Sep 2021 | INR | 1,661 | 1,743.9 | 1,652 | 1,674.05 | 1,674.05 | +17.9 (+1.08%) | 107,022 |
| 24 Sep 2021 | INR | 1,610 | 1,717 | 1,606.15 | 1,656.15 | 1,656.15 | +51.75 (+3.23%) | 110,332 |
| 23 Sep 2021 | INR | 1,607.85 | 1,633.9 | 1,598 | 1,604.4 | 1,604.4 | +3.15 (+0.20%) | 20,917 |
| 22 Sep 2021 | INR | 1,570 | 1,634 | 1,557 | 1,601.25 | 1,601.25 | +33.75 (+2.15%) | 16,008 |
| 21 Sep 2021 | INR | 1,585 | 1,594.65 | 1,555.45 | 1,567.5 | 1,567.5 | -32.45 (-2.03%) | 17,534 |
| 20 Sep 2021 | INR | 1,600 | 1,650 | 1,580 | 1,599.95 | 1,599.95 | -3.8 (-0.24%) | 36,494 |
| 17 Sep 2021 | INR | 1,625 | 1,627.75 | 1,556.3 | 1,603.75 | 1,603.75 | -6.25 (-0.39%) | 34,645 |
| 16 Sep 2021 | INR | 1,660 | 1,679.7 | 1,601 | 1,610 | 1,610 | -45.95 (-2.77%) | 27,839 |
| 15 Sep 2021 | INR | 1,610 | 1,685.35 | 1,610 | 1,655.95 | 1,655.95 | +45.45 (+2.82%) | 64,296 |
| 14 Sep 2021 | INR | 1,628 | 1,635 | 1,608 | 1,610.5 | 1,610.5 | -6.65 (-0.41%) | 22,247 |
| 13 Sep 2021 | INR | 1,620 | 1,650 | 1,598.85 | 1,617.15 | 1,617.15 | +11.45 (+0.71%) | 49,020 |
| 9 Sep 2021 | INR | 1,640 | 1,650.75 | 1,593 | 1,605.7 | 1,605.7 | -30.05 (-1.84%) | 39,730 |
| 8 Sep 2021 | INR | 1,616 | 1,667 | 1,610.55 | 1,635.75 | 1,635.75 | +36.8 (+2.30%) | 129,053 |
| 7 Sep 2021 | INR | 1,600 | 1,622 | 1,576.8 | 1,598.95 | 1,598.95 | +9.05 (+0.57%) | 58,689 |
| 6 Sep 2021 | INR | 1,535 | 1,598.75 | 1,525.6 | 1,589.9 | 1,589.9 | +64.3 (+4.21%) | 70,422 |
| 3 Sep 2021 | INR | 1,509 | 1,556.05 | 1,496.05 | 1,525.6 | 1,525.6 | +29.95 (+2.00%) | 31,496 |
| 2 Sep 2021 | INR | 1,505.1 | 1,544.8 | 1,471 | 1,495.65 | 1,495.65 | -27.7 (-1.82%) | 25,430 |
| 1 Sep 2021 | INR | 1,525 | 1,544.9 | 1,515 | 1,523.35 | 1,523.35 | -0.05 (0.0%) | 16,341 |
| 31 Aug 2021 | INR | 1,516 | 1,536 | 1,506 | 1,523.4 | 1,523.4 | +7.45 (+0.49%) | 15,730 |
| 30 Aug 2021 | INR | 1,506.6 | 1,545 | 1,495 | 1,515.95 | 1,515.95 | +44.9 (+3.05%) | 61,945 |
| 27 Aug 2021 | INR | 1,473 | 1,484.55 | 1,454.75 | 1,471.05 | 1,471.05 | +9.8 (+0.67%) | 9,968 |
| 26 Aug 2021 | INR | 1,502.1 | 1,512.25 | 1,450 | 1,461.25 | 1,461.25 | -40.85 (-2.72%) | 18,483 |
| 25 Aug 2021 | INR | 1,490 | 1,515.7 | 1,460 | 1,502.1 | 1,502.1 | +31.4 (+2.14%) | 26,353 |
| 24 Aug 2021 | INR | 1,420.05 | 1,484.3 | 1,420.05 | 1,470.7 | 1,470.7 | +23.75 (+1.64%) | 18,902 |
| 23 Aug 2021 | INR | 1,507.9 | 1,527 | 1,425 | 1,446.95 | 1,446.95 | -55.25 (-3.68%) | 43,295 |
| 20 Aug 2021 | INR | 1,500 | 1,546 | 1,464 | 1,502.2 | 1,502.2 | -19.9 (-1.31%) | 46,567 |
| 18 Aug 2021 | INR | 1,473 | 1,588 | 1,452.1 | 1,522.1 | 1,522.1 | +52.1 (+3.54%) | 70,444 |
| 17 Aug 2021 | INR | 1,535.95 | 1,535.95 | 1,457.4 | 1,470 | 1,470 | -55.05 (-3.61%) | 33,838 |
| 16 Aug 2021 | INR | 1,534 | 1,563.15 | 1,515 | 1,525.05 | 1,525.05 | +0.65 (+0.04%) | 30,557 |
