| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2021 | INR | 1,392 | 1,487 | 1,382.05 | 1,423.8 | 1,423.8 | +31.8 (+2.28%) | 3,491,050 |
| 17 Sep 2021 | INR | 1,417 | 1,417 | 1,375.9 | 1,392 | 1,392 | -15.5 (-1.10%) | 406,935 |
| 16 Sep 2021 | INR | 1,415 | 1,427 | 1,403 | 1,407.5 | 1,407.5 | -4 (-0.28%) | 343,534 |
| 15 Sep 2021 | INR | 1,412 | 1,423 | 1,401 | 1,411.5 | 1,411.5 | +4.15 (+0.29%) | 496,898 |
| 14 Sep 2021 | INR | 1,395 | 1,418 | 1,393.5 | 1,407.35 | 1,407.35 | +13.1 (+0.94%) | 774,630 |
| 13 Sep 2021 | INR | 1,386.5 | 1,409.9 | 1,370.25 | 1,394.25 | 1,394.25 | +12.25 (+0.89%) | 1,226,997 |
| 9 Sep 2021 | INR | 1,353.6 | 1,388.7 | 1,345 | 1,382 | 1,382 | +28.7 (+2.12%) | 603,263 |
| 8 Sep 2021 | INR | 1,365 | 1,387 | 1,340.45 | 1,353.3 | 1,353.3 | -7.25 (-0.53%) | 638,732 |
| 7 Sep 2021 | INR | 1,389 | 1,390 | 1,352 | 1,360.55 | 1,360.55 | -16.45 (-1.19%) | 742,287 |
| 6 Sep 2021 | INR | 1,340.1 | 1,399 | 1,340.1 | 1,377 | 1,377 | +38.05 (+2.84%) | 2,395,588 |
| 3 Sep 2021 | INR | 1,335.45 | 1,349 | 1,327 | 1,338.95 | 1,338.95 | +3.5 (+0.26%) | 514,635 |
| 2 Sep 2021 | INR | 1,345 | 1,345 | 1,326 | 1,335.45 | 1,335.45 | -0.6 (-0.04%) | 382,021 |
| 1 Sep 2021 | INR | 1,335.95 | 1,345 | 1,318.55 | 1,336.05 | 1,336.05 | +8.1 (+0.61%) | 618,536 |
| 31 Aug 2021 | INR | 1,334 | 1,350 | 1,316 | 1,327.95 | 1,327.95 | -6.85 (-0.51%) | 435,723 |
| 30 Aug 2021 | INR | 1,324.55 | 1,349.8 | 1,321 | 1,334.8 | 1,334.8 | +10.45 (+0.79%) | 767,275 |
| 27 Aug 2021 | INR | 1,310.05 | 1,336 | 1,280.7 | 1,324.35 | 1,324.35 | +24.25 (+1.87%) | 1,128,772 |
| 26 Aug 2021 | INR | 1,310 | 1,326.3 | 1,295 | 1,300.1 | 1,300.1 | -19.25 (-1.46%) | 386,027 |
| 25 Aug 2021 | INR | 1,324.25 | 1,339 | 1,312.5 | 1,319.35 | 1,319.35 | -4.8 (-0.36%) | 478,607 |
| 24 Aug 2021 | INR | 1,315 | 1,330 | 1,287.35 | 1,324.15 | 1,324.15 | +13.8 (+1.05%) | 642,404 |
| 23 Aug 2021 | INR | 1,340 | 1,348.65 | 1,303.5 | 1,310.35 | 1,310.35 | -15.1 (-1.14%) | 535,771 |
| 20 Aug 2021 | INR | 1,388.1 | 1,388.1 | 1,318.55 | 1,325.45 | 1,325.45 | -62.95 (-4.53%) | 641,014 |
| 18 Aug 2021 | INR | 1,389.9 | 1,407.7 | 1,377 | 1,388.4 | 1,388.4 | -5.1 (-0.37%) | 495,403 |
| 17 Aug 2021 | INR | 1,401.3 | 1,417.95 | 1,368.85 | 1,393.5 | 1,393.5 | -8.15 (-0.58%) | 549,235 |
| 16 Aug 2021 | INR | 1,419 | 1,434.7 | 1,396.2 | 1,401.65 | 1,401.65 | -10.6 (-0.75%) | 575,047 |
| 13 Aug 2021 | INR | 1,405 | 1,445 | 1,397.1 | 1,412.25 | 1,412.25 | +3.35 (+0.24%) | 1,150,931 |
| 12 Aug 2021 | INR | 1,375 | 1,431 | 1,370 | 1,408.9 | 1,408.9 | +18.35 (+1.32%) | 1,120,776 |
| 11 Aug 2021 | INR | 1,436 | 1,438.4 | 1,356.05 | 1,390.55 | 1,390.55 | -27.7 (-1.95%) | 1,236,917 |
| 10 Aug 2021 | INR | 1,393 | 1,425 | 1,388.75 | 1,418.25 | 1,418.25 | +15.25 (+1.09%) | 936,885 |
| 9 Aug 2021 | INR | 1,349.4 | 1,416.35 | 1,345.05 | 1,403 | 1,403 | +66.65 (+4.99%) | 2,828,316 |
| 6 Aug 2021 | INR | 1,343 | 1,356.95 | 1,330.75 | 1,336.35 | 1,336.35 | -6.45 (-0.48%) | 376,002 |
