| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,781.05 | 2,791.6 | 2,702.75 | 2,723.2 | 2,723.2 | -64.4 (-2.31%) | 5,619 |
| 27 Sep 2021 | INR | 2,842 | 2,895.65 | 2,780 | 2,787.6 | 2,787.6 | -77 (-2.69%) | 5,581 |
| 24 Sep 2021 | INR | 2,923.4 | 2,923.4 | 2,841 | 2,864.6 | 2,864.6 | -20.35 (-0.71%) | 2,329 |
| 23 Sep 2021 | INR | 2,910.15 | 2,966 | 2,869.7 | 2,884.95 | 2,884.95 | -22.15 (-0.76%) | 4,985 |
| 22 Sep 2021 | INR | 2,850.05 | 2,930 | 2,838.75 | 2,907.1 | 2,907.1 | +30.35 (+1.06%) | 3,828 |
| 21 Sep 2021 | INR | 2,929.95 | 2,929.95 | 2,808.9 | 2,876.75 | 2,876.75 | +5.3 (+0.18%) | 2,873 |
| 20 Sep 2021 | INR | 2,914.2 | 2,950 | 2,798.4 | 2,871.45 | 2,871.45 | -41.05 (-1.41%) | 10,081 |
| 17 Sep 2021 | INR | 2,821.6 | 2,952.55 | 2,821.6 | 2,912.5 | 2,912.5 | +93.15 (+3.30%) | 23,544 |
| 16 Sep 2021 | INR | 2,835 | 2,865 | 2,770.4 | 2,819.35 | 2,819.35 | +24.1 (+0.86%) | 6,429 |
| 15 Sep 2021 | INR | 2,819.95 | 2,854.3 | 2,778.05 | 2,795.25 | 2,795.25 | +1.9 (+0.07%) | 3,205 |
| 14 Sep 2021 | INR | 2,835 | 2,845.1 | 2,779.45 | 2,793.35 | 2,793.35 | -24.95 (-0.89%) | 5,075 |
| 13 Sep 2021 | INR | 2,845.25 | 2,848.6 | 2,800.65 | 2,818.3 | 2,818.3 | -2.35 (-0.08%) | 2,114 |
| 9 Sep 2021 | INR | 2,789.05 | 2,848.5 | 2,789.05 | 2,820.65 | 2,820.65 | +26.2 (+0.94%) | 2,665 |
| 8 Sep 2021 | INR | 2,777.65 | 2,805.75 | 2,763.75 | 2,794.45 | 2,794.45 | +2.8 (+0.10%) | 2,699 |
| 7 Sep 2021 | INR | 2,799.9 | 2,837 | 2,750.15 | 2,791.65 | 2,791.65 | -3.65 (-0.13%) | 5,256 |
| 6 Sep 2021 | INR | 2,850 | 2,860 | 2,777 | 2,795.3 | 2,795.3 | -17.7 (-0.63%) | 4,197 |
| 3 Sep 2021 | INR | 2,850 | 2,880.25 | 2,788.9 | 2,813 | 2,813 | -16.45 (-0.58%) | 7,276 |
| 2 Sep 2021 | INR | 2,759 | 2,845 | 2,742.95 | 2,829.45 | 2,829.45 | +92.9 (+3.39%) | 7,249 |
| 1 Sep 2021 | INR | 2,736 | 2,770.7 | 2,718.2 | 2,736.55 | 2,736.55 | +9.6 (+0.35%) | 2,548 |
| 31 Aug 2021 | INR | 2,790 | 2,812.8 | 2,699.95 | 2,726.95 | 2,726.95 | -42.15 (-1.52%) | 5,751 |
| 30 Aug 2021 | INR | 2,840 | 2,877.65 | 2,750 | 2,769.1 | 2,769.1 | -26.1 (-0.93%) | 4,236 |
| 29 Aug 2021 | INR | 2,795.2 | 2,795.2 | 2,795.2 | 2,795.2 | 2,795.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,795.2 | 2,795.2 | 2,795.2 | 2,795.2 | 2,795.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,745 | 2,842 | 2,700 | 2,795.2 | 2,795.2 | +58.6 (+2.14%) | 10,581 |
| 26 Aug 2021 | INR | 2,770 | 2,852.45 | 2,702.65 | 2,736.6 | 2,736.6 | -9.25 (-0.34%) | 7,976 |
| 25 Aug 2021 | INR | 2,650 | 2,767.2 | 2,597.1 | 2,745.85 | 2,745.85 | +148.3 (+5.71%) | 14,688 |
| 24 Aug 2021 | INR | 2,556.3 | 2,623.65 | 2,532.75 | 2,597.55 | 2,597.55 | +41.25 (+1.61%) | 4,756 |
| 23 Aug 2021 | INR | 2,670 | 2,700 | 2,504 | 2,556.3 | 2,556.3 | -73.65 (-2.80%) | 4,893 |
| 20 Aug 2021 | INR | 2,675.15 | 2,675.15 | 2,616.25 | 2,629.95 | 2,629.95 | -57.7 (-2.15%) | 3,742 |
| 18 Aug 2021 | INR | 2,695 | 2,740 | 2,667.55 | 2,687.65 | 2,687.65 | +23.25 (+0.87%) | 13,756 |
