| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2021 | INR | 1,450 | 1,491.55 | 1,441 | 1,477.3 | 984.8667 | +28.3 (+1.95%) | 49,899 |
| 4 Oct 2021 | INR | 1,470 | 1,482 | 1,441.1 | 1,449 | 966 | -22.05 (-1.50%) | 70,536 |
| 1 Oct 2021 | INR | 1,483.25 | 1,490 | 1,461.2 | 1,471.05 | 980.7 | -22.4 (-1.50%) | 47,875 |
| 30 Sep 2021 | INR | 1,530 | 1,540 | 1,486.4 | 1,493.45 | 995.6333 | -23.7 (-1.56%) | 53,674 |
| 29 Sep 2021 | INR | 1,412 | 1,527.95 | 1,376.15 | 1,517.15 | 1,011.4333 | +93.05 (+6.53%) | 182,510 |
| 28 Sep 2021 | INR | 1,490.8 | 1,496.1 | 1,411.9 | 1,424.1 | 949.4 | -56.5 (-3.82%) | 99,889 |
| 27 Sep 2021 | INR | 1,489.9 | 1,507.5 | 1,474.25 | 1,480.6 | 987.0667 | -21.7 (-1.44%) | 44,125 |
| 24 Sep 2021 | INR | 1,545.4 | 1,551 | 1,490 | 1,502.3 | 1,001.5333 | -18.45 (-1.21%) | 57,678 |
| 23 Sep 2021 | INR | 1,518 | 1,567.95 | 1,511 | 1,520.75 | 1,013.8333 | +11.15 (+0.74%) | 103,181 |
| 22 Sep 2021 | INR | 1,493.9 | 1,539 | 1,477.8 | 1,509.6 | 1,006.4 | +33.95 (+2.30%) | 101,932 |
| 21 Sep 2021 | INR | 1,491 | 1,519.8 | 1,437.6 | 1,475.65 | 983.7667 | -35.4 (-2.34%) | 113,609 |
| 20 Sep 2021 | INR | 1,531 | 1,548.9 | 1,507 | 1,511.05 | 1,007.3667 | -34.3 (-2.22%) | 118,171 |
| 17 Sep 2021 | INR | 1,556.15 | 1,610.85 | 1,501.05 | 1,545.35 | 1,030.2333 | +49.9 (+3.34%) | 349,329 |
| 16 Sep 2021 | INR | 1,539.7 | 1,551.35 | 1,490 | 1,495.45 | 996.9667 | -40.4 (-2.63%) | 105,940 |
| 15 Sep 2021 | INR | 1,570 | 1,590 | 1,506 | 1,535.85 | 1,023.9 | -20.4 (-1.31%) | 238,691 |
| 14 Sep 2021 | INR | 1,377.45 | 1,598.6 | 1,373.3 | 1,556.25 | 1,037.5 | +197.9 (+14.57%) | 923,214 |
| 13 Sep 2021 | INR | 1,315 | 1,369 | 1,303.05 | 1,358.35 | 905.5667 | +54.35 (+4.17%) | 103,005 |
| 9 Sep 2021 | INR | 1,319.7 | 1,327.2 | 1,300.15 | 1,304 | 869.3333 | -12.55 (-0.95%) | 25,705 |
| 8 Sep 2021 | INR | 1,280 | 1,349 | 1,270.05 | 1,316.55 | 877.7 | +23.7 (+1.83%) | 93,647 |
| 7 Sep 2021 | INR | 1,333 | 1,342.2 | 1,271 | 1,292.85 | 861.9 | -37.9 (-2.85%) | 92,488 |
| 6 Sep 2021 | INR | 1,355.95 | 1,381 | 1,324.95 | 1,330.75 | 887.1667 | -13.6 (-1.01%) | 50,967 |
| 3 Sep 2021 | INR | 1,359.1 | 1,374 | 1,335.6 | 1,344.35 | 896.2333 | +0.05 (+0.0%) | 40,504 |
| 2 Sep 2021 | INR | 1,348 | 1,409.2 | 1,332.35 | 1,344.3 | 896.2 | +2.1 (+0.16%) | 83,073 |
| 1 Sep 2021 | INR | 1,338.6 | 1,371.85 | 1,326.6 | 1,342.2 | 894.8 | +13.65 (+1.03%) | 65,681 |
| 31 Aug 2021 | INR | 1,368 | 1,368 | 1,320 | 1,328.55 | 885.7 | -25.2 (-1.86%) | 70,289 |
| 30 Aug 2021 | INR | 1,285 | 1,384.15 | 1,280 | 1,353.75 | 902.5 | +85.15 (+6.71%) | 209,028 |
| 27 Aug 2021 | INR | 1,260 | 1,278.05 | 1,254.8 | 1,268.6 | 845.7333 | +16.4 (+1.31%) | 36,999 |
| 26 Aug 2021 | INR | 1,264.9 | 1,288.65 | 1,242.1 | 1,252.2 | 834.8 | -5.95 (-0.47%) | 78,110 |
| 25 Aug 2021 | INR | 1,276 | 1,299 | 1,250 | 1,258.15 | 838.7667 | -17.15 (-1.34%) | 54,750 |
| 24 Aug 2021 | INR | 1,200 | 1,284.75 | 1,200 | 1,275.3 | 850.2 | +48.1 (+3.92%) | 124,028 |
