| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,160.495 | 2,218.005 | 2,151.045 | 2,199.495 | 1,466.33 | +19.8 (+0.91%) | 206,439 |
| 27 Sep 2021 | INR | 2,187 | 2,200.005 | 2,157.345 | 2,179.695 | 1,453.13 | -7.11 (-0.33%) | 21,790 |
| 24 Sep 2021 | INR | 2,179.95 | 2,202 | 2,162.25 | 2,186.805 | 1,457.87 | -2.145 (-0.10%) | 17,328 |
| 23 Sep 2021 | INR | 2,175 | 2,191.995 | 2,148.15 | 2,188.95 | 1,459.3 | +13.605 (+0.63%) | 106,119 |
| 22 Sep 2021 | INR | 2,194.995 | 2,195.205 | 2,152.005 | 2,175.345 | 1,450.23 | +11.79 (+0.54%) | 20,919 |
| 21 Sep 2021 | INR | 2,176.995 | 2,176.995 | 2,130.105 | 2,163.555 | 1,442.37 | -10.395 (-0.48%) | 15,462 |
| 20 Sep 2021 | INR | 2,204.895 | 2,204.895 | 2,140.005 | 2,173.95 | 1,449.3 | -19.95 (-0.91%) | 25,714 |
| 17 Sep 2021 | INR | 2,140.005 | 2,212.005 | 2,106.705 | 2,193.9 | 1,462.6 | +42 (+1.95%) | 226,461 |
| 16 Sep 2021 | INR | 2,160.045 | 2,170.005 | 2,115 | 2,151.9 | 1,434.6 | -8.145 (-0.38%) | 21,528 |
| 15 Sep 2021 | INR | 2,170.005 | 2,170.005 | 2,134.995 | 2,160.045 | 1,440.03 | +0.45 (+0.02%) | 44,001 |
| 14 Sep 2021 | INR | 2,174.955 | 2,174.955 | 2,145 | 2,159.595 | 1,439.73 | -0.45 (-0.02%) | 26,671 |
| 13 Sep 2021 | INR | 2,141.505 | 2,209.05 | 2,130 | 2,160.045 | 1,440.03 | +19.5 (+0.91%) | 44,236 |
| 9 Sep 2021 | INR | 2,159.55 | 2,162.25 | 2,122.095 | 2,140.545 | 1,427.03 | -1.95 (-0.09%) | 10,920 |
| 8 Sep 2021 | INR | 2,140.605 | 2,149.995 | 2,116.845 | 2,142.495 | 1,428.33 | +12.54 (+0.59%) | 51,159 |
| 7 Sep 2021 | INR | 2,139 | 2,140.005 | 2,102.145 | 2,129.955 | 1,419.97 | +12.255 (+0.58%) | 15,684 |
| 6 Sep 2021 | INR | 2,140.755 | 2,154 | 2,104.995 | 2,117.7 | 1,411.8 | -12.345 (-0.58%) | 14,050 |
| 3 Sep 2021 | INR | 2,148.345 | 2,179.005 | 2,101.995 | 2,130.045 | 1,420.03 | -7.605 (-0.36%) | 36,312 |
| 2 Sep 2021 | INR | 2,160 | 2,161.005 | 2,125.05 | 2,137.65 | 1,425.1 | -17.955 (-0.83%) | 29,808 |
| 1 Sep 2021 | INR | 2,168.745 | 2,170.095 | 2,134.845 | 2,155.605 | 1,437.07 | -2.34 (-0.11%) | 26,520 |
| 31 Aug 2021 | INR | 2,159.895 | 2,197.545 | 2,135.25 | 2,157.945 | 1,438.63 | +8.79 (+0.41%) | 43,642 |
| 30 Aug 2021 | INR | 2,175 | 2,190 | 2,120.355 | 2,149.155 | 1,432.77 | -20.7 (-0.95%) | 48,292 |
| 27 Aug 2021 | INR | 2,075.895 | 2,209.995 | 2,066.205 | 2,169.855 | 1,446.57 | +93.96 (+4.53%) | 157,398 |
| 26 Aug 2021 | INR | 2,089.995 | 2,135.25 | 2,068.995 | 2,075.895 | 1,383.93 | +3.9 (+0.19%) | 14,128 |
| 25 Aug 2021 | INR | 2,130 | 2,130 | 2,037 | 2,071.995 | 1,381.33 | -1.605 (-0.08%) | 5,566 |
| 24 Aug 2021 | INR | 2,050.005 | 2,098.05 | 2,050.005 | 2,073.6 | 1,382.4 | -2.355 (-0.11%) | 12,768 |
| 23 Aug 2021 | INR | 2,097 | 2,101.8 | 2,033.055 | 2,075.955 | 1,383.97 | -29.64 (-1.41%) | 28,458 |
| 20 Aug 2021 | INR | 2,100 | 2,147.145 | 2,039.895 | 2,105.595 | 1,403.73 | -15.75 (-0.74%) | 34,134 |
| 18 Aug 2021 | INR | 2,133 | 2,133 | 2,085 | 2,121.345 | 1,414.23 | +9.495 (+0.45%) | 50,244 |
| 17 Aug 2021 | INR | 2,119.905 | 2,124.9 | 2,086.35 | 2,111.85 | 1,407.9 | +22.455 (+1.07%) | 108,837 |
| 16 Aug 2021 | INR | 2,149.845 | 2,149.845 | 2,080.005 | 2,089.395 | 1,392.93 | -31.11 (-1.47%) | 36,462 |
