| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,851.1 | 1,900.05 | 1,851.1 | 1,888 | 1,888 | +40.1 (+2.17%) | 54,281 |
| 24 Sep 2021 | INR | 1,888.85 | 1,888.85 | 1,840 | 1,847.9 | 1,847.9 | -31.4 (-1.67%) | 26,128 |
| 23 Sep 2021 | INR | 1,913.8 | 1,923.9 | 1,870 | 1,879.3 | 1,879.3 | -20.1 (-1.06%) | 39,830 |
| 22 Sep 2021 | INR | 1,826 | 1,919.3 | 1,826 | 1,899.4 | 1,899.4 | +73.35 (+4.02%) | 91,771 |
| 21 Sep 2021 | INR | 1,800 | 1,850 | 1,766.45 | 1,826.05 | 1,826.05 | +25.2 (+1.40%) | 95,618 |
| 20 Sep 2021 | INR | 1,850 | 1,874.9 | 1,782.85 | 1,800.85 | 1,800.85 | -56.3 (-3.03%) | 80,858 |
| 17 Sep 2021 | INR | 1,909.9 | 1,911.85 | 1,855 | 1,857.15 | 1,857.15 | -42.5 (-2.24%) | 78,463 |
| 16 Sep 2021 | INR | 1,935 | 1,936.9 | 1,889 | 1,899.65 | 1,899.65 | -26.2 (-1.36%) | 58,643 |
| 15 Sep 2021 | INR | 1,928.95 | 1,940 | 1,910 | 1,925.85 | 1,925.85 | +6.5 (+0.34%) | 46,106 |
| 14 Sep 2021 | INR | 1,939.4 | 1,950.85 | 1,902.15 | 1,919.35 | 1,919.35 | -11.4 (-0.59%) | 61,830 |
| 13 Sep 2021 | INR | 1,980 | 1,983 | 1,917.25 | 1,930.75 | 1,930.75 | -32 (-1.63%) | 86,708 |
| 9 Sep 2021 | INR | 1,907.8 | 1,995.4 | 1,899.95 | 1,962.75 | 1,962.75 | +63.55 (+3.35%) | 281,817 |
| 8 Sep 2021 | INR | 1,849.6 | 1,910 | 1,841.25 | 1,899.2 | 1,899.2 | +53.5 (+2.90%) | 115,990 |
| 7 Sep 2021 | INR | 1,862 | 1,877.9 | 1,819.75 | 1,845.7 | 1,845.7 | -13.25 (-0.71%) | 240,489 |
| 6 Sep 2021 | INR | 1,879.85 | 1,899 | 1,842.35 | 1,858.95 | 1,858.95 | -9.85 (-0.53%) | 106,645 |
| 3 Sep 2021 | INR | 1,860 | 1,887.2 | 1,850.1 | 1,868.8 | 1,868.8 | +19.25 (+1.04%) | 80,691 |
| 2 Sep 2021 | INR | 1,802.1 | 1,860.4 | 1,796.8 | 1,849.55 | 1,849.55 | +57 (+3.18%) | 192,694 |
| 1 Sep 2021 | INR | 1,810 | 1,813.5 | 1,780 | 1,792.55 | 1,792.55 | -7 (-0.39%) | 75,401 |
| 31 Aug 2021 | INR | 1,801.15 | 1,816 | 1,795 | 1,799.55 | 1,799.55 | +8.95 (+0.50%) | 76,873 |
| 30 Aug 2021 | INR | 1,803.9 | 1,822.9 | 1,777.4 | 1,790.6 | 1,790.6 | +1.1 (+0.06%) | 80,528 |
| 27 Aug 2021 | INR | 1,765 | 1,805.55 | 1,755 | 1,789.5 | 1,789.5 | +8.7 (+0.49%) | 76,749 |
| 26 Aug 2021 | INR | 1,815 | 1,834.7 | 1,769.15 | 1,780.8 | 1,780.8 | -31.35 (-1.73%) | 165,142 |
| 25 Aug 2021 | INR | 1,802.55 | 1,845 | 1,802.55 | 1,812.15 | 1,812.15 | +26.8 (+1.50%) | 69,315 |
| 24 Aug 2021 | INR | 1,766.05 | 1,811.25 | 1,766.05 | 1,785.35 | 1,785.35 | +19.3 (+1.09%) | 77,860 |
| 23 Aug 2021 | INR | 1,856 | 1,868.8 | 1,755.5 | 1,766.05 | 1,766.05 | -88.35 (-4.76%) | 158,053 |
| 20 Aug 2021 | INR | 1,890 | 1,894.6 | 1,840 | 1,854.4 | 1,854.4 | -52.65 (-2.76%) | 55,767 |
| 18 Aug 2021 | INR | 1,915 | 1,940 | 1,898.7 | 1,907.05 | 1,907.05 | +14.3 (+0.76%) | 40,767 |
| 17 Aug 2021 | INR | 1,870.85 | 1,959.55 | 1,860.15 | 1,892.75 | 1,892.75 | +21.9 (+1.17%) | 117,826 |
| 16 Aug 2021 | INR | 1,888 | 1,897.05 | 1,856.6 | 1,870.85 | 1,870.85 | -26.35 (-1.39%) | 55,636 |
| 13 Aug 2021 | INR | 1,929.9 | 1,943.6 | 1,882 | 1,897.2 | 1,897.2 | -24.65 (-1.28%) | 45,713 |
