| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,075 | 2,137.95 | 2,075 | 2,129.2 | 2,129.2 | +38.5 (+1.84%) | 54,858 |
| 27 Sep 2021 | INR | 2,112.7 | 2,112.7 | 2,077.15 | 2,090.7 | 2,090.7 | -1.5 (-0.07%) | 15,930 |
| 24 Sep 2021 | INR | 2,108.8 | 2,110 | 2,085.65 | 2,092.2 | 2,092.2 | -11.8 (-0.56%) | 25,957 |
| 23 Sep 2021 | INR | 2,099 | 2,112.95 | 2,076.35 | 2,104 | 2,104 | +20.15 (+0.97%) | 364,214 |
| 22 Sep 2021 | INR | 2,110 | 2,110.7 | 2,074 | 2,083.85 | 2,083.85 | -2.3 (-0.11%) | 20,196 |
| 21 Sep 2021 | INR | 2,066.3 | 2,096.6 | 2,063.55 | 2,086.15 | 2,086.15 | +8.4 (+0.40%) | 38,811 |
| 20 Sep 2021 | INR | 2,100 | 2,100 | 2,070.7 | 2,077.75 | 2,077.75 | -17.2 (-0.82%) | 27,076 |
| 17 Sep 2021 | INR | 2,103 | 2,150 | 2,080.55 | 2,094.95 | 2,094.95 | -14.05 (-0.67%) | 58,810 |
| 16 Sep 2021 | INR | 2,134.85 | 2,134.85 | 2,095.65 | 2,109 | 2,109 | -10.3 (-0.49%) | 21,529 |
| 15 Sep 2021 | INR | 2,069.8 | 2,132 | 2,064 | 2,119.3 | 2,119.3 | +63.55 (+3.09%) | 88,146 |
| 14 Sep 2021 | INR | 2,045 | 2,061.1 | 2,034 | 2,055.75 | 2,055.75 | +24.85 (+1.22%) | 24,978 |
| 13 Sep 2021 | INR | 2,034 | 2,043.15 | 2,020.55 | 2,030.9 | 2,030.9 | -2.95 (-0.15%) | 13,048 |
| 9 Sep 2021 | INR | 2,049 | 2,058.75 | 2,022.45 | 2,033.85 | 2,033.85 | -23.05 (-1.12%) | 58,762 |
| 8 Sep 2021 | INR | 2,033.45 | 2,067.25 | 2,016 | 2,056.9 | 2,056.9 | +23.4 (+1.15%) | 21,942 |
| 7 Sep 2021 | INR | 2,019.8 | 2,039.15 | 2,015 | 2,033.5 | 2,033.5 | +12.6 (+0.62%) | 24,912 |
| 6 Sep 2021 | INR | 2,031 | 2,031 | 2,007 | 2,020.9 | 2,020.9 | +2.15 (+0.11%) | 21,838 |
| 3 Sep 2021 | INR | 1,967 | 2,023.85 | 1,967 | 2,018.75 | 2,018.75 | +51.9 (+2.64%) | 45,460 |
| 2 Sep 2021 | INR | 1,953 | 1,979.65 | 1,948.85 | 1,966.85 | 1,966.85 | +27.6 (+1.42%) | 33,336 |
| 1 Sep 2021 | INR | 1,927.7 | 1,954.7 | 1,915.55 | 1,939.25 | 1,939.25 | +18 (+0.94%) | 33,346 |
| 31 Aug 2021 | INR | 1,891.6 | 1,924.6 | 1,876.9 | 1,921.25 | 1,921.25 | +43.6 (+2.32%) | 35,192 |
| 30 Aug 2021 | INR | 1,845 | 1,887.1 | 1,832.2 | 1,877.65 | 1,877.65 | +55.15 (+3.03%) | 37,025 |
| 29 Aug 2021 | INR | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,823.8 | 1,829.45 | 1,796.95 | 1,822.5 | 1,822.5 | +6.75 (+0.37%) | 31,488 |
| 26 Aug 2021 | INR | 1,827.8 | 1,834.1 | 1,805.75 | 1,815.75 | 1,815.75 | -6.3 (-0.35%) | 67,874 |
| 25 Aug 2021 | INR | 1,870 | 1,870 | 1,820 | 1,822.05 | 1,822.05 | -46.8 (-2.50%) | 23,185 |
| 24 Aug 2021 | INR | 1,875 | 1,887 | 1,853.45 | 1,868.85 | 1,868.85 | -1.7 (-0.09%) | 23,793 |
| 23 Aug 2021 | INR | 1,880 | 1,892.25 | 1,848.15 | 1,870.55 | 1,870.55 | -5.3 (-0.28%) | 18,855 |
| 20 Aug 2021 | INR | 1,879 | 1,891.9 | 1,858.5 | 1,875.85 | 1,875.85 | -3.95 (-0.21%) | 19,659 |
| 18 Aug 2021 | INR | 1,889 | 1,891 | 1,859.35 | 1,879.8 | 1,879.8 | +6.05 (+0.32%) | 24,632 |
