| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,778 | 1,778 | 1,730 | 1,746.8 | 174.68 | +6.8 (+0.39%) | 128,700 |
| 27 Sep 2021 | INR | 1,705 | 1,745.9 | 1,700 | 1,740 | 174 | +20.5 (+1.19%) | 111,700 |
| 24 Sep 2021 | INR | 1,733.3 | 1,769 | 1,690 | 1,719.5 | 171.95 | -13.8 (-0.80%) | 94,750 |
| 23 Sep 2021 | INR | 1,777 | 1,781.7 | 1,707 | 1,733.3 | 173.33 | -18.7 (-1.07%) | 160,590 |
| 22 Sep 2021 | INR | 1,769 | 1,785 | 1,722 | 1,752 | 175.2 | -10.1 (-0.57%) | 118,250 |
| 21 Sep 2021 | INR | 1,670 | 1,780 | 1,670 | 1,762.1 | 176.21 | +64 (+3.77%) | 102,130 |
| 20 Sep 2021 | INR | 1,705 | 1,780.8 | 1,680 | 1,698.1 | 169.81 | -36.5 (-2.10%) | 140,640 |
| 17 Sep 2021 | INR | 1,820 | 1,820 | 1,710 | 1,734.6 | 173.46 | -63.3 (-3.52%) | 136,940 |
| 16 Sep 2021 | INR | 1,801 | 1,839 | 1,767.4 | 1,797.9 | 179.79 | +3.6 (+0.20%) | 87,140 |
| 15 Sep 2021 | INR | 1,780 | 1,820.1 | 1,775 | 1,794.3 | 179.43 | +32.8 (+1.86%) | 225,060 |
| 14 Sep 2021 | INR | 1,717 | 1,798 | 1,691.2 | 1,761.5 | 176.15 | +43.3 (+2.52%) | 99,610 |
| 13 Sep 2021 | INR | 1,765 | 1,765 | 1,680 | 1,718.2 | 171.82 | -10.4 (-0.60%) | 103,610 |
| 9 Sep 2021 | INR | 1,753 | 1,775 | 1,700 | 1,728.6 | 172.86 | -24.4 (-1.39%) | 206,800 |
| 8 Sep 2021 | INR | 1,820 | 1,830 | 1,741 | 1,753 | 175.3 | -54.9 (-3.04%) | 107,410 |
| 7 Sep 2021 | INR | 1,740.6 | 1,840 | 1,740 | 1,807.9 | 180.79 | -17.1 (-0.94%) | 155,170 |
| 6 Sep 2021 | INR | 1,864.9 | 1,882.9 | 1,798.5 | 1,825 | 182.5 | -36 (-1.93%) | 359,930 |
| 3 Sep 2021 | INR | 1,915 | 1,935 | 1,806.5 | 1,861 | 186.1 | -28.4 (-1.50%) | 1,338,010 |
| 2 Sep 2021 | INR | 1,890 | 1,924.8 | 1,882 | 1,889.4 | 188.94 | +14.9 (+0.79%) | 335,400 |
| 1 Sep 2021 | INR | 1,913 | 1,940 | 1,860 | 1,874.5 | 187.45 | -23.9 (-1.26%) | 675,660 |
| 31 Aug 2021 | INR | 1,949 | 1,949 | 1,885 | 1,898.4 | 189.84 | -27.1 (-1.41%) | 444,990 |
| 30 Aug 2021 | INR | 1,921 | 1,932 | 1,892.1 | 1,925.5 | 192.55 | +51.7 (+2.76%) | 842,790 |
| 27 Aug 2021 | INR | 1,950 | 1,958.4 | 1,804 | 1,873.8 | 187.38 | -6.3 (-0.34%) | 1,222,570 |
| 26 Aug 2021 | INR | 1,840 | 1,880.1 | 1,811.2 | 1,880.1 | 188.01 | +89.6 (+5.00%) | 783,710 |
| 25 Aug 2021 | INR | 1,725 | 1,790.5 | 1,721.9 | 1,790.5 | 179.05 | +85.2 (+5.00%) | 1,030,270 |
| 24 Aug 2021 | INR | 1,705 | 1,744.9 | 1,675 | 1,705.3 | 170.53 | +16.1 (+0.95%) | 502,420 |
| 23 Aug 2021 | INR | 1,711 | 1,744.9 | 1,627 | 1,689.2 | 168.92 | -13.4 (-0.79%) | 988,960 |
| 20 Aug 2021 | INR | 1,693.7 | 1,737.7 | 1,656.4 | 1,702.6 | 170.26 | +8.8 (+0.52%) | 577,070 |
| 18 Aug 2021 | INR | 1,725 | 1,749.9 | 1,645 | 1,693.8 | 169.38 | +27.2 (+1.63%) | 911,000 |
| 17 Aug 2021 | INR | 1,580 | 1,666.6 | 1,536.1 | 1,666.6 | 166.66 | +79.3 (+5.00%) | 558,100 |
| 16 Aug 2021 | INR | 1,619.9 | 1,634.5 | 1,580 | 1,587.3 | 158.73 | -27.3 (-1.69%) | 133,210 |
