| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,044 | 2,077.9 | 2,012.8 | 2,067.1 | 2,067.1 | +32.95 (+1.62%) | 568,802 |
| 27 Sep 2021 | INR | 2,028 | 2,056.95 | 2,028 | 2,034.15 | 2,034.15 | +7.05 (+0.35%) | 40,114 |
| 24 Sep 2021 | INR | 2,036 | 2,052 | 2,014.05 | 2,027.1 | 2,027.1 | +3 (+0.15%) | 79,794 |
| 23 Sep 2021 | INR | 2,008 | 2,051 | 1,991.4 | 2,024.1 | 2,024.1 | +37.35 (+1.88%) | 645,431 |
| 22 Sep 2021 | INR | 2,028 | 2,028 | 1,978.95 | 1,986.75 | 1,986.75 | -24 (-1.19%) | 95,755 |
| 21 Sep 2021 | INR | 2,013.5 | 2,028 | 1,995.7 | 2,010.75 | 2,010.75 | +9.5 (+0.47%) | 63,636 |
| 20 Sep 2021 | INR | 1,999 | 2,037.15 | 1,981.2 | 2,001.25 | 2,001.25 | -4.75 (-0.24%) | 120,646 |
| 17 Sep 2021 | INR | 1,915 | 2,017.25 | 1,911.5 | 2,006 | 2,006 | +100.25 (+5.26%) | 294,195 |
| 16 Sep 2021 | INR | 1,886.95 | 1,910 | 1,870.85 | 1,905.75 | 1,905.75 | +34.9 (+1.87%) | 54,915 |
| 15 Sep 2021 | INR | 1,879.5 | 1,898.85 | 1,858.05 | 1,870.85 | 1,870.85 | +3.35 (+0.18%) | 58,023 |
| 14 Sep 2021 | INR | 1,850 | 1,878.8 | 1,845.55 | 1,867.5 | 1,867.5 | +30.7 (+1.67%) | 1,840,930 |
| 13 Sep 2021 | INR | 1,823 | 1,849.45 | 1,795.1 | 1,836.8 | 1,836.8 | +18.95 (+1.04%) | 315,928 |
| 9 Sep 2021 | INR | 1,829 | 1,841.65 | 1,806.6 | 1,817.85 | 1,817.85 | -0.05 (0.0%) | 141,732 |
| 8 Sep 2021 | INR | 1,755 | 1,829 | 1,755 | 1,817.9 | 1,817.9 | +52 (+2.94%) | 429,919 |
| 7 Sep 2021 | INR | 1,775 | 1,778.8 | 1,746.05 | 1,765.9 | 1,765.9 | -8.45 (-0.48%) | 88,254 |
| 6 Sep 2021 | INR | 1,804.65 | 1,805.7 | 1,770.35 | 1,774.35 | 1,774.35 | -17.75 (-0.99%) | 78,329 |
| 3 Sep 2021 | INR | 1,792 | 1,812 | 1,777.6 | 1,792.1 | 1,792.1 | +13.4 (+0.75%) | 289,602 |
| 2 Sep 2021 | INR | 1,750.05 | 1,789 | 1,744 | 1,778.7 | 1,778.7 | +32.9 (+1.88%) | 198,722 |
| 1 Sep 2021 | INR | 1,758 | 1,758 | 1,738 | 1,745.8 | 1,745.8 | -8.65 (-0.49%) | 1,054,214 |
| 31 Aug 2021 | INR | 1,736.5 | 1,759.2 | 1,736.5 | 1,754.45 | 1,754.45 | +18.55 (+1.07%) | 130,389 |
| 30 Aug 2021 | INR | 1,717.6 | 1,739.35 | 1,717 | 1,735.9 | 1,735.9 | +20 (+1.17%) | 118,520 |
| 29 Aug 2021 | INR | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,690 | 1,723.85 | 1,690 | 1,715.9 | 1,715.9 | +18.3 (+1.08%) | 193,872 |
| 26 Aug 2021 | INR | 1,699.9 | 1,716.4 | 1,689.65 | 1,697.6 | 1,697.6 | -0.6 (-0.04%) | 2,820,375 |
| 25 Aug 2021 | INR | 1,702.5 | 1,716.7 | 1,695 | 1,698.2 | 1,698.2 | -6.3 (-0.37%) | 1,235,950 |
| 24 Aug 2021 | INR | 1,715.2 | 1,725 | 1,692 | 1,704.5 | 1,704.5 | -13 (-0.76%) | 582,069 |
| 23 Aug 2021 | INR | 1,720.5 | 1,724.1 | 1,700.3 | 1,717.5 | 1,717.5 | +13.75 (+0.81%) | 140,561 |
| 20 Aug 2021 | INR | 1,735 | 1,735 | 1,698 | 1,703.75 | 1,703.75 | -46.9 (-2.68%) | 231,874 |
| 18 Aug 2021 | INR | 1,795 | 1,797 | 1,745.05 | 1,750.65 | 1,750.65 | -37.35 (-2.09%) | 288,679 |
