| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,794.4 | 1,813.2 | 1,741.05 | 1,767.85 | 1,767.85 | -25.55 (-1.42%) | 307,051 |
| 27 Sep 2021 | INR | 1,768.25 | 1,819.9 | 1,766 | 1,793.4 | 1,793.4 | +25.15 (+1.42%) | 548,093 |
| 24 Sep 2021 | INR | 1,804.95 | 1,806 | 1,748.85 | 1,768.25 | 1,768.25 | -30.45 (-1.69%) | 325,662 |
| 23 Sep 2021 | INR | 1,823 | 1,823 | 1,789 | 1,798.7 | 1,798.7 | -0.15 (-0.01%) | 464,840 |
| 22 Sep 2021 | INR | 1,763 | 1,808.85 | 1,763 | 1,798.85 | 1,798.85 | +27.25 (+1.54%) | 517,890 |
| 21 Sep 2021 | INR | 1,773.2 | 1,780 | 1,736.4 | 1,771.6 | 1,771.6 | +13.2 (+0.75%) | 495,472 |
| 20 Sep 2021 | INR | 1,777 | 1,811 | 1,752.1 | 1,758.4 | 1,758.4 | -26.15 (-1.47%) | 473,978 |
| 17 Sep 2021 | INR | 1,807.6 | 1,829 | 1,779.3 | 1,784.55 | 1,784.55 | -20.25 (-1.12%) | 368,008 |
| 16 Sep 2021 | INR | 1,839.75 | 1,848.7 | 1,800 | 1,804.8 | 1,804.8 | -33.05 (-1.80%) | 233,139 |
| 15 Sep 2021 | INR | 1,804 | 1,842 | 1,784.15 | 1,837.85 | 1,837.85 | +44.25 (+2.47%) | 1,058,718 |
| 14 Sep 2021 | INR | 1,778 | 1,799.95 | 1,769.5 | 1,793.6 | 1,793.6 | +24.7 (+1.40%) | 366,410 |
| 13 Sep 2021 | INR | 1,741.8 | 1,776.6 | 1,723.05 | 1,768.9 | 1,768.9 | +31.15 (+1.79%) | 581,032 |
| 9 Sep 2021 | INR | 1,734.8 | 1,746 | 1,715 | 1,737.75 | 1,737.75 | +3.95 (+0.23%) | 152,040 |
| 8 Sep 2021 | INR | 1,749 | 1,764.45 | 1,725.55 | 1,733.8 | 1,733.8 | -3.9 (-0.22%) | 502,830 |
| 7 Sep 2021 | INR | 1,745 | 1,759.55 | 1,733 | 1,737.7 | 1,737.7 | -13.8 (-0.79%) | 192,334 |
| 6 Sep 2021 | INR | 1,780 | 1,789.95 | 1,743.1 | 1,751.5 | 1,751.5 | -21 (-1.18%) | 302,755 |
| 3 Sep 2021 | INR | 1,793 | 1,803.4 | 1,765 | 1,772.5 | 1,772.5 | -14.75 (-0.83%) | 219,554 |
| 2 Sep 2021 | INR | 1,773 | 1,817 | 1,772.9 | 1,787.25 | 1,787.25 | +11.95 (+0.67%) | 530,270 |
| 1 Sep 2021 | INR | 1,776.5 | 1,805 | 1,764 | 1,775.3 | 1,775.3 | +3.5 (+0.20%) | 489,479 |
| 31 Aug 2021 | INR | 1,761.15 | 1,785 | 1,592.1 | 1,771.8 | 1,771.8 | +2.8 (+0.16%) | 638,971 |
| 30 Aug 2021 | INR | 1,724.85 | 1,780.9 | 1,723.05 | 1,769 | 1,769 | +46.05 (+2.67%) | 908,355 |
| 27 Aug 2021 | INR | 1,716.2 | 1,736.95 | 1,700.7 | 1,722.95 | 1,722.95 | +15.7 (+0.92%) | 421,246 |
| 26 Aug 2021 | INR | 1,716 | 1,732.55 | 1,701.3 | 1,707.25 | 1,707.25 | -9.7 (-0.56%) | 288,042 |
| 25 Aug 2021 | INR | 1,706.5 | 1,744 | 1,705.05 | 1,716.95 | 1,716.95 | +8.7 (+0.51%) | 364,034 |
| 24 Aug 2021 | INR | 1,730 | 1,736.75 | 1,702.35 | 1,708.25 | 1,708.25 | -19.5 (-1.13%) | 339,114 |
| 23 Aug 2021 | INR | 1,755 | 1,774.3 | 1,721 | 1,727.75 | 1,727.75 | -14.85 (-0.85%) | 685,320 |
| 20 Aug 2021 | INR | 1,759.8 | 1,778 | 1,722.15 | 1,742.6 | 1,742.6 | -16.9 (-0.96%) | 1,321,417 |
| 18 Aug 2021 | INR | 1,740 | 1,768.5 | 1,719.05 | 1,759.5 | 1,759.5 | +28.9 (+1.67%) | 929,808 |
| 17 Aug 2021 | INR | 1,690 | 1,737.35 | 1,676.9 | 1,730.6 | 1,730.6 | +39.25 (+2.32%) | 653,181 |
| 16 Aug 2021 | INR | 1,706 | 1,721.35 | 1,682.25 | 1,691.35 | 1,691.35 | -13.7 (-0.80%) | 455,115 |
