| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,072.1 | 2,072.1 | 1,986.3 | 2,022.45 | 2,022.45 | -57.65 (-2.77%) | 49,715 |
| 27 Sep 2021 | INR | 2,146 | 2,169.4 | 2,059.2 | 2,080.1 | 2,080.1 | -59 (-2.76%) | 56,782 |
| 24 Sep 2021 | INR | 2,220 | 2,220 | 2,115 | 2,139.1 | 2,139.1 | -76.35 (-3.45%) | 27,560 |
| 23 Sep 2021 | INR | 2,193.15 | 2,246 | 2,193.15 | 2,215.45 | 2,215.45 | +27.55 (+1.26%) | 116,077 |
| 22 Sep 2021 | INR | 2,260 | 2,306.15 | 2,180 | 2,187.9 | 2,187.9 | -48.7 (-2.18%) | 93,465 |
| 21 Sep 2021 | INR | 2,180 | 2,248.65 | 2,142.65 | 2,236.6 | 2,236.6 | +68.75 (+3.17%) | 48,486 |
| 20 Sep 2021 | INR | 2,197 | 2,203.5 | 2,142.05 | 2,167.85 | 2,167.85 | -29.55 (-1.34%) | 79,155 |
| 17 Sep 2021 | INR | 2,001 | 2,243 | 1,985.05 | 2,197.4 | 2,197.4 | +218.05 (+11.02%) | 283,377 |
| 16 Sep 2021 | INR | 1,977 | 1,999 | 1,957.9 | 1,979.35 | 1,979.35 | +2.5 (+0.13%) | 22,964 |
| 15 Sep 2021 | INR | 1,950 | 2,023.6 | 1,935 | 1,976.85 | 1,976.85 | +32.6 (+1.68%) | 59,070 |
| 14 Sep 2021 | INR | 1,899 | 1,950 | 1,891.45 | 1,944.25 | 1,944.25 | +46.15 (+2.43%) | 30,176 |
| 13 Sep 2021 | INR | 1,917.15 | 1,921 | 1,865.1 | 1,898.1 | 1,898.1 | -14.55 (-0.76%) | 27,602 |
| 9 Sep 2021 | INR | 1,937 | 1,941.4 | 1,905 | 1,912.65 | 1,912.65 | -36.15 (-1.85%) | 12,022 |
| 8 Sep 2021 | INR | 1,962 | 1,962 | 1,924.55 | 1,948.8 | 1,948.8 | -2.65 (-0.14%) | 22,833 |
| 7 Sep 2021 | INR | 1,980 | 1,983 | 1,929 | 1,951.45 | 1,951.45 | -14.8 (-0.75%) | 21,769 |
| 6 Sep 2021 | INR | 1,980 | 1,980 | 1,955.3 | 1,966.25 | 1,966.25 | +0.25 (+0.01%) | 68,374 |
| 3 Sep 2021 | INR | 1,931.65 | 1,986 | 1,928 | 1,966 | 1,966 | +23.25 (+1.20%) | 83,833 |
| 2 Sep 2021 | INR | 1,929 | 1,953.4 | 1,900.9 | 1,942.75 | 1,942.75 | +26.65 (+1.39%) | 54,170 |
| 1 Sep 2021 | INR | 1,909.9 | 1,933 | 1,895.9 | 1,916.1 | 1,916.1 | +8.8 (+0.46%) | 49,840 |
| 31 Aug 2021 | INR | 1,820 | 1,921.15 | 1,808.5 | 1,907.3 | 1,907.3 | +88.5 (+4.87%) | 54,936 |
| 30 Aug 2021 | INR | 1,785.95 | 1,825.7 | 1,776 | 1,818.8 | 1,818.8 | +42.35 (+2.38%) | 23,925 |
| 29 Aug 2021 | INR | 1,776.45 | 1,776.45 | 1,776.45 | 1,776.45 | 1,776.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,776.45 | 1,776.45 | 1,776.45 | 1,776.45 | 1,776.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,768 | 1,790.85 | 1,735.75 | 1,776.45 | 1,776.45 | +29.8 (+1.71%) | 20,275 |
| 26 Aug 2021 | INR | 1,730 | 1,764.95 | 1,696.95 | 1,746.65 | 1,746.65 | +30.2 (+1.76%) | 35,508 |
| 25 Aug 2021 | INR | 1,700 | 1,742 | 1,693.9 | 1,716.45 | 1,716.45 | +24.1 (+1.42%) | 23,238 |
| 24 Aug 2021 | INR | 1,685 | 1,695 | 1,654.4 | 1,692.35 | 1,692.35 | +19.65 (+1.17%) | 15,217 |
| 23 Aug 2021 | INR | 1,665 | 1,686.85 | 1,630 | 1,672.7 | 1,672.7 | +15.95 (+0.96%) | 31,217 |
| 20 Aug 2021 | INR | 1,675 | 1,722 | 1,649.75 | 1,656.75 | 1,656.75 | -41 (-2.41%) | 36,980 |
| 18 Aug 2021 | INR | 1,697.8 | 1,714.95 | 1,692 | 1,697.75 | 1,697.75 | -6.1 (-0.36%) | 10,850 |
