| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,890 | 1,985 | 1,810 | 1,957.2 | 1,957.2 | +87.5 (+4.68%) | 1,188,154 |
| 27 Sep 2021 | INR | 1,865 | 1,895 | 1,828 | 1,869.7 | 1,869.7 | +33.9 (+1.85%) | 579,804 |
| 24 Sep 2021 | INR | 1,765.3 | 1,855 | 1,745.16 | 1,835.8 | 1,835.8 | +89.1 (+5.10%) | 1,036,794 |
| 23 Sep 2021 | INR | 1,739.4 | 1,763.9 | 1,730 | 1,746.7 | 1,746.7 | +12.3 (+0.71%) | 415,816 |
| 22 Sep 2021 | INR | 1,756 | 1,775 | 1,727.34 | 1,734.4 | 1,734.4 | -21.86 (-1.24%) | 209,342 |
| 21 Sep 2021 | INR | 1,748 | 1,764 | 1,715.56 | 1,756.26 | 1,756.26 | +7.46 (+0.43%) | 361,194 |
| 20 Sep 2021 | INR | 1,740 | 1,755 | 1,705 | 1,748.8 | 1,748.8 | +8.1 (+0.47%) | 253,150 |
| 17 Sep 2021 | INR | 1,728 | 1,753.5 | 1,722.5 | 1,740.7 | 1,740.7 | +14.7 (+0.85%) | 439,240 |
| 16 Sep 2021 | INR | 1,741.66 | 1,741.66 | 1,711 | 1,726 | 1,726 | -0.1 (-0.01%) | 139,522 |
| 15 Sep 2021 | INR | 1,745 | 1,745 | 1,712.2 | 1,726.1 | 1,726.1 | -6.5 (-0.38%) | 132,390 |
| 14 Sep 2021 | INR | 1,774 | 1,779.5 | 1,728 | 1,732.6 | 1,732.6 | -32.56 (-1.84%) | 290,204 |
| 13 Sep 2021 | INR | 1,761.94 | 1,777 | 1,715.66 | 1,765.16 | 1,765.16 | +4.22 (+0.24%) | 317,288 |
| 9 Sep 2021 | INR | 1,785.6 | 1,794.16 | 1,742.44 | 1,760.94 | 1,760.94 | -24.66 (-1.38%) | 352,860 |
| 8 Sep 2021 | INR | 1,790 | 1,795 | 1,749.56 | 1,785.6 | 1,785.6 | +4.2 (+0.24%) | 341,304 |
| 7 Sep 2021 | INR | 1,787.94 | 1,802.94 | 1,731 | 1,781.4 | 1,781.4 | +15.56 (+0.88%) | 456,204 |
| 6 Sep 2021 | INR | 1,702.34 | 1,775.26 | 1,671.2 | 1,765.84 | 1,765.84 | +79.64 (+4.72%) | 538,712 |
| 3 Sep 2021 | INR | 1,690 | 1,700.84 | 1,670 | 1,686.2 | 1,686.2 | -4.46 (-0.26%) | 181,948 |
| 2 Sep 2021 | INR | 1,709 | 1,709 | 1,681.5 | 1,690.66 | 1,690.66 | -9.64 (-0.57%) | 137,348 |
| 1 Sep 2021 | INR | 1,700 | 1,716.1 | 1,680 | 1,700.3 | 1,700.3 | -2.36 (-0.14%) | 249,084 |
| 31 Aug 2021 | INR | 1,701.34 | 1,720 | 1,675 | 1,702.66 | 1,702.66 | +1.32 (+0.08%) | 277,932 |
| 30 Aug 2021 | INR | 1,699 | 1,710.2 | 1,673 | 1,701.34 | 1,701.34 | +23.18 (+1.38%) | 211,840 |
| 27 Aug 2021 | INR | 1,686.1 | 1,702.56 | 1,665.16 | 1,678.16 | 1,678.16 | -28.24 (-1.65%) | 189,026 |
| 26 Aug 2021 | INR | 1,710 | 1,728.94 | 1,685 | 1,706.4 | 1,706.4 | +5.8 (+0.34%) | 129,658 |
| 25 Aug 2021 | INR | 1,669 | 1,710 | 1,662.2 | 1,700.6 | 1,700.6 | +31.16 (+1.87%) | 134,214 |
| 24 Aug 2021 | INR | 1,655 | 1,700 | 1,655 | 1,669.44 | 1,669.44 | -28.36 (-1.67%) | 168,452 |
| 23 Aug 2021 | INR | 1,752 | 1,780 | 1,633.3 | 1,697.8 | 1,697.8 | -42.4 (-2.44%) | 266,484 |
| 20 Aug 2021 | INR | 1,713 | 1,753 | 1,674.56 | 1,740.2 | 1,740.2 | +26.94 (+1.57%) | 218,324 |
| 18 Aug 2021 | INR | 1,685 | 1,744.8 | 1,685 | 1,713.26 | 1,713.26 | +19.56 (+1.15%) | 118,402 |
| 17 Aug 2021 | INR | 1,701 | 1,735.1 | 1,682.26 | 1,693.7 | 1,693.7 | -29.4 (-1.71%) | 135,580 |
| 16 Aug 2021 | INR | 1,760 | 1,774.76 | 1,701.66 | 1,723.1 | 1,723.1 | -53.8 (-3.03%) | 278,276 |
