| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 997.05 | 1,023 | 995 | 1,001.5 | 1,001.5 | +3.1 (+0.31%) | 438,399 |
| 27 Sep 2021 | INR | 1,004.05 | 1,004.9 | 983.15 | 998.4 | 998.4 | +3.6 (+0.36%) | 335,525 |
| 24 Sep 2021 | INR | 1,030 | 1,041.25 | 990.6 | 994.8 | 994.8 | -33 (-3.21%) | 533,414 |
| 23 Sep 2021 | INR | 1,030.7 | 1,039.3 | 1,015 | 1,027.8 | 1,027.8 | +5.6 (+0.55%) | 454,649 |
| 22 Sep 2021 | INR | 993.1 | 1,026.35 | 987.55 | 1,022.2 | 1,022.2 | +31.55 (+3.18%) | 710,873 |
| 21 Sep 2021 | INR | 992.5 | 1,007.1 | 968.65 | 990.65 | 990.65 | +6.45 (+0.66%) | 600,629 |
| 20 Sep 2021 | INR | 1,007.7 | 1,022.5 | 976.05 | 984.2 | 984.2 | -23.5 (-2.33%) | 668,143 |
| 17 Sep 2021 | INR | 1,039 | 1,041.15 | 996.75 | 1,007.7 | 1,007.7 | -24.35 (-2.36%) | 904,354 |
| 16 Sep 2021 | INR | 1,040.15 | 1,048.95 | 1,025.05 | 1,032.05 | 1,032.05 | -9.25 (-0.89%) | 455,660 |
| 15 Sep 2021 | INR | 1,041.9 | 1,050.65 | 1,037.7 | 1,041.3 | 1,041.3 | +2.65 (+0.26%) | 393,516 |
| 14 Sep 2021 | INR | 1,045 | 1,049.3 | 1,026.75 | 1,038.65 | 1,038.65 | -5.5 (-0.53%) | 481,487 |
| 13 Sep 2021 | INR | 1,050 | 1,055 | 1,035 | 1,044.15 | 1,044.15 | +0.15 (+0.01%) | 448,594 |
| 9 Sep 2021 | INR | 1,033.1 | 1,064.25 | 1,033.1 | 1,044 | 1,044 | +2.45 (+0.24%) | 1,222,854 |
| 8 Sep 2021 | INR | 1,039.95 | 1,057.45 | 1,033 | 1,041.55 | 1,041.55 | +2.1 (+0.20%) | 643,045 |
| 7 Sep 2021 | INR | 1,054 | 1,064.45 | 1,034 | 1,039.45 | 1,039.45 | -7.85 (-0.75%) | 1,233,627 |
| 6 Sep 2021 | INR | 1,025 | 1,049.9 | 1,021 | 1,047.3 | 1,047.3 | +21.35 (+2.08%) | 579,889 |
| 3 Sep 2021 | INR | 1,045.75 | 1,049.4 | 1,017.65 | 1,025.95 | 1,025.95 | -14.35 (-1.38%) | 923,886 |
| 2 Sep 2021 | INR | 1,010 | 1,043.8 | 1,007.35 | 1,040.3 | 1,040.3 | +34.35 (+3.41%) | 1,457,864 |
| 1 Sep 2021 | INR | 1,000 | 1,015.95 | 996.05 | 1,005.95 | 1,005.95 | +6.8 (+0.68%) | 653,535 |
| 31 Aug 2021 | INR | 1,001.2 | 1,008.5 | 994.5 | 999.15 | 999.15 | -0.25 (-0.03%) | 413,161 |
| 30 Aug 2021 | INR | 980 | 1,002.95 | 980 | 999.4 | 999.4 | +19.4 (+1.98%) | 749,688 |
| 27 Aug 2021 | INR | 982.1 | 986 | 971.75 | 980 | 980 | -1.1 (-0.11%) | 656,459 |
| 26 Aug 2021 | INR | 996 | 997.55 | 979 | 981.1 | 981.1 | -8.6 (-0.87%) | 997,156 |
| 25 Aug 2021 | INR | 1,004.9 | 1,009.2 | 987.45 | 989.7 | 989.7 | -6.55 (-0.66%) | 528,146 |
| 24 Aug 2021 | INR | 983.4 | 1,004 | 980 | 996.25 | 996.25 | +20.75 (+2.13%) | 852,140 |
| 23 Aug 2021 | INR | 1,000 | 1,022.4 | 973.05 | 975.5 | 975.5 | -16.55 (-1.67%) | 1,165,189 |
| 20 Aug 2021 | INR | 1,017 | 1,025.8 | 986.3 | 992.05 | 992.05 | -37.95 (-3.68%) | 934,309 |
| 18 Aug 2021 | INR | 1,021 | 1,034.75 | 1,013.25 | 1,030 | 1,030 | +10.3 (+1.01%) | 1,643,945 |
| 17 Aug 2021 | INR | 984 | 1,026.85 | 975.5 | 1,019.7 | 1,019.7 | +35.7 (+3.63%) | 3,360,843 |
| 16 Aug 2021 | INR | 983 | 994.9 | 976 | 984 | 984 | +8.45 (+0.87%) | 1,977,288 |
