| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,118 | 1,124.7 | 1,055 | 1,092.1 | 109.21 | -16.5 (-1.49%) | 1,361,520 |
| 27 Sep 2021 | INR | 1,100 | 1,149.8 | 1,093 | 1,108.6 | 110.86 | +19.3 (+1.77%) | 2,425,190 |
| 24 Sep 2021 | INR | 1,027.9 | 1,161.9 | 1,027.8 | 1,089.3 | 108.93 | +70.2 (+6.89%) | 6,104,080 |
| 23 Sep 2021 | INR | 988 | 1,023 | 983.1 | 1,019.1 | 101.91 | +38.3 (+3.90%) | 1,540,780 |
| 22 Sep 2021 | INR | 975.8 | 994.6 | 968 | 980.8 | 98.08 | +12.2 (+1.26%) | 808,180 |
| 21 Sep 2021 | INR | 957 | 979.9 | 931 | 968.6 | 96.86 | +11.9 (+1.24%) | 826,580 |
| 20 Sep 2021 | INR | 940 | 1,000 | 930.1 | 956.7 | 95.67 | +12.9 (+1.37%) | 1,886,220 |
| 17 Sep 2021 | INR | 994 | 995 | 930 | 943.8 | 94.38 | -44.7 (-4.52%) | 1,184,470 |
| 16 Sep 2021 | INR | 1,023.6 | 1,023.7 | 985 | 988.5 | 98.85 | -29.3 (-2.88%) | 1,012,100 |
| 15 Sep 2021 | INR | 1,004 | 1,054.8 | 984.4 | 1,017.8 | 101.78 | +24.6 (+2.48%) | 4,189,820 |
| 14 Sep 2021 | INR | 900 | 1,000 | 899.1 | 993.2 | 99.32 | +96.4 (+10.75%) | 5,865,500 |
| 13 Sep 2021 | INR | 898 | 918.9 | 887 | 896.8 | 89.68 | -3.7 (-0.41%) | 508,260 |
| 9 Sep 2021 | INR | 910 | 921.9 | 894 | 900.5 | 90.05 | -10.8 (-1.19%) | 659,460 |
| 8 Sep 2021 | INR | 925 | 933.6 | 903.2 | 911.3 | 91.13 | -9.1 (-0.99%) | 1,629,270 |
| 7 Sep 2021 | INR | 915.9 | 949 | 903.4 | 920.4 | 92.04 | +13.4 (+1.48%) | 2,218,720 |
| 6 Sep 2021 | INR | 868 | 930 | 865.1 | 907 | 90.7 | +43.9 (+5.09%) | 2,847,790 |
| 3 Sep 2021 | INR | 869.9 | 886.4 | 860.1 | 863.1 | 86.31 | -5.5 (-0.63%) | 621,620 |
| 2 Sep 2021 | INR | 862.9 | 881.9 | 852.2 | 868.6 | 86.86 | +6.2 (+0.72%) | 750,000 |
| 1 Sep 2021 | INR | 879 | 882.5 | 858.1 | 862.4 | 86.24 | -18.1 (-2.06%) | 962,020 |
| 31 Aug 2021 | INR | 860.9 | 900 | 851.3 | 880.5 | 88.05 | +24.4 (+2.85%) | 2,765,590 |
| 30 Aug 2021 | INR | 873 | 892 | 852.5 | 856.1 | 85.61 | -11.7 (-1.35%) | 1,291,950 |
| 27 Aug 2021 | INR | 880 | 893.6 | 855.7 | 867.8 | 86.78 | -20.7 (-2.33%) | 1,955,260 |
| 26 Aug 2021 | INR | 875 | 930 | 851.4 | 888.5 | 88.85 | +18.6 (+2.14%) | 5,867,740 |
| 25 Aug 2021 | INR | 772.9 | 899 | 772 | 869.9 | 86.99 | +100.3 (+13.03%) | 8,790,120 |
| 24 Aug 2021 | INR | 768.9 | 783.3 | 757.1 | 769.6 | 76.96 | +0.1 (+0.01%) | 826,910 |
| 23 Aug 2021 | INR | 798.9 | 814 | 735 | 769.5 | 76.95 | -21.2 (-2.68%) | 2,679,670 |
| 20 Aug 2021 | INR | 773 | 830 | 753.9 | 790.7 | 79.07 | +6.8 (+0.87%) | 6,036,770 |
| 18 Aug 2021 | INR | 716.3 | 795 | 706 | 783.9 | 78.39 | +73.7 (+10.38%) | 8,357,590 |
| 17 Aug 2021 | INR | 668.3 | 717 | 658.8 | 710.2 | 71.02 | +41.9 (+6.27%) | 3,526,040 |
| 16 Aug 2021 | INR | 689.7 | 690.8 | 664 | 668.3 | 66.83 | -10.5 (-1.55%) | 278,750 |
