| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,488.15 | 1,506.7 | 1,468.4 | 1,479.7 | 1,479.7 | -1 (-0.07%) | 17,329 |
| 27 Sep 2021 | INR | 1,497.8 | 1,504.2 | 1,457.05 | 1,480.7 | 1,480.7 | -9.6 (-0.64%) | 15,456 |
| 24 Sep 2021 | INR | 1,530 | 1,539.55 | 1,480.25 | 1,490.3 | 1,490.3 | -40.15 (-2.62%) | 28,883 |
| 23 Sep 2021 | INR | 1,580 | 1,581.55 | 1,520.1 | 1,530.45 | 1,530.45 | -35.3 (-2.25%) | 34,663 |
| 22 Sep 2021 | INR | 1,505.55 | 1,589.7 | 1,479.55 | 1,565.75 | 1,565.75 | +60.2 (+4.00%) | 101,561 |
| 21 Sep 2021 | INR | 1,490.1 | 1,549.15 | 1,436.4 | 1,505.55 | 1,505.55 | +5.1 (+0.34%) | 41,164 |
| 20 Sep 2021 | INR | 1,525 | 1,525 | 1,485.25 | 1,500.45 | 1,500.45 | -25.05 (-1.64%) | 21,971 |
| 17 Sep 2021 | INR | 1,525 | 1,558.75 | 1,508.4 | 1,525.5 | 1,525.5 | -4 (-0.26%) | 56,071 |
| 16 Sep 2021 | INR | 1,529.95 | 1,540 | 1,508.4 | 1,529.5 | 1,529.5 | +10.65 (+0.70%) | 31,523 |
| 15 Sep 2021 | INR | 1,527 | 1,557.7 | 1,513.05 | 1,518.85 | 1,518.85 | -2.15 (-0.14%) | 41,581 |
| 14 Sep 2021 | INR | 1,506.05 | 1,544 | 1,504.8 | 1,521 | 1,521 | +14.15 (+0.94%) | 44,800 |
| 13 Sep 2021 | INR | 1,495 | 1,564.5 | 1,470.1 | 1,506.85 | 1,506.85 | +3.75 (+0.25%) | 72,373 |
| 9 Sep 2021 | INR | 1,450.9 | 1,520 | 1,440 | 1,503.1 | 1,503.1 | +58.85 (+4.07%) | 136,130 |
| 8 Sep 2021 | INR | 1,441 | 1,464 | 1,439.7 | 1,444.25 | 1,444.25 | +1.6 (+0.11%) | 22,283 |
| 7 Sep 2021 | INR | 1,465 | 1,484.35 | 1,440 | 1,442.65 | 1,442.65 | -13.4 (-0.92%) | 39,720 |
| 6 Sep 2021 | INR | 1,465 | 1,480.9 | 1,450 | 1,456.05 | 1,456.05 | -0.9 (-0.06%) | 25,895 |
| 3 Sep 2021 | INR | 1,440.05 | 1,495 | 1,440.05 | 1,456.95 | 1,456.95 | +17.9 (+1.24%) | 58,068 |
| 2 Sep 2021 | INR | 1,442.1 | 1,470.5 | 1,435.05 | 1,439.05 | 1,439.05 | -8.65 (-0.60%) | 39,666 |
| 1 Sep 2021 | INR | 1,465 | 1,498 | 1,435 | 1,447.7 | 1,447.7 | -15 (-1.03%) | 43,419 |
| 31 Aug 2021 | INR | 1,506.25 | 1,519 | 1,450 | 1,462.7 | 1,462.7 | -43.55 (-2.89%) | 47,189 |
| 30 Aug 2021 | INR | 1,416.25 | 1,524 | 1,403.4 | 1,506.25 | 1,506.25 | +102.85 (+7.33%) | 202,789 |
| 27 Aug 2021 | INR | 1,410 | 1,416.5 | 1,391.55 | 1,403.4 | 1,403.4 | -11.1 (-0.78%) | 20,395 |
| 26 Aug 2021 | INR | 1,395.1 | 1,449 | 1,390.5 | 1,414.5 | 1,414.5 | +10.8 (+0.77%) | 34,065 |
| 25 Aug 2021 | INR | 1,421.6 | 1,435.15 | 1,385.8 | 1,403.7 | 1,403.7 | -17.9 (-1.26%) | 40,660 |
| 24 Aug 2021 | INR | 1,388.1 | 1,449 | 1,370.25 | 1,421.6 | 1,421.6 | +36.2 (+2.61%) | 70,167 |
| 23 Aug 2021 | INR | 1,315 | 1,426.75 | 1,300 | 1,385.4 | 1,385.4 | +88.65 (+6.84%) | 254,057 |
| 20 Aug 2021 | INR | 1,310.8 | 1,350.75 | 1,280 | 1,296.75 | 1,296.75 | -35.95 (-2.70%) | 62,481 |
| 18 Aug 2021 | INR | 1,360.45 | 1,371.6 | 1,325 | 1,332.7 | 1,332.7 | -34.75 (-2.54%) | 27,507 |
| 17 Aug 2021 | INR | 1,345.25 | 1,378 | 1,332.05 | 1,367.45 | 1,367.45 | +27.55 (+2.06%) | 29,594 |
| 16 Aug 2021 | INR | 1,409.9 | 1,409.9 | 1,335.05 | 1,339.9 | 1,339.9 | -60.85 (-4.34%) | 51,454 |
