| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 8,090 | 8,319 | 8,067 | 8,204.15 | 8,204.15 | +117.55 (+1.45%) | 1,774 |
| 27 Sep 2021 | INR | 8,037 | 8,150 | 7,969 | 8,086.6 | 8,086.6 | +166.95 (+2.11%) | 599 |
| 24 Sep 2021 | INR | 8,098 | 8,131.55 | 7,901.95 | 7,919.65 | 7,919.65 | -40.75 (-0.51%) | 488 |
| 23 Sep 2021 | INR | 8,003.5 | 8,036 | 7,925.4 | 7,960.4 | 7,960.4 | +24.95 (+0.31%) | 365 |
| 22 Sep 2021 | INR | 7,900.3 | 8,033 | 7,829.25 | 7,935.45 | 7,935.45 | +63 (+0.80%) | 554 |
| 21 Sep 2021 | INR | 8,140 | 8,140 | 7,844 | 7,872.45 | 7,872.45 | -72.55 (-0.91%) | 924 |
| 20 Sep 2021 | INR | 8,260 | 8,330 | 7,904.05 | 7,945 | 7,945 | -324.2 (-3.92%) | 1,315 |
| 17 Sep 2021 | INR | 8,229.05 | 8,380 | 7,980.05 | 8,269.2 | 8,269.2 | +105.8 (+1.30%) | 2,504 |
| 16 Sep 2021 | INR | 8,154.55 | 8,321 | 8,100 | 8,163.4 | 8,163.4 | +163.3 (+2.04%) | 2,310 |
| 15 Sep 2021 | INR | 7,890.95 | 8,080 | 7,795 | 8,000.1 | 8,000.1 | +145.55 (+1.85%) | 1,910 |
| 14 Sep 2021 | INR | 7,964.15 | 7,964.15 | 7,835.3 | 7,854.55 | 7,854.55 | -36.7 (-0.47%) | 633 |
| 13 Sep 2021 | INR | 7,809.25 | 7,964 | 7,720 | 7,891.25 | 7,891.25 | +91.65 (+1.18%) | 566 |
| 9 Sep 2021 | INR | 7,824.8 | 7,900 | 7,780.75 | 7,799.6 | 7,799.6 | -5.25 (-0.07%) | 880 |
| 8 Sep 2021 | INR | 7,934 | 8,045 | 7,785 | 7,804.85 | 7,804.85 | +0.55 (+0.01%) | 1,486 |
| 7 Sep 2021 | INR | 7,876 | 7,876 | 7,787.95 | 7,804.3 | 7,804.3 | -63.4 (-0.81%) | 298 |
| 6 Sep 2021 | INR | 7,962.75 | 7,978.5 | 7,839 | 7,867.7 | 7,867.7 | -9.9 (-0.13%) | 638 |
| 3 Sep 2021 | INR | 7,820 | 7,983.65 | 7,801.05 | 7,877.6 | 7,877.6 | +56.95 (+0.73%) | 456 |
| 2 Sep 2021 | INR | 7,956.8 | 7,982.65 | 7,785.3 | 7,820.65 | 7,820.65 | -127.75 (-1.61%) | 839 |
| 1 Sep 2021 | INR | 7,989.85 | 8,012 | 7,933 | 7,948.4 | 7,948.4 | -22.75 (-0.29%) | 157 |
| 31 Aug 2021 | INR | 8,099.1 | 8,099.1 | 7,851.95 | 7,971.15 | 7,971.15 | +107.95 (+1.37%) | 393 |
| 30 Aug 2021 | INR | 7,864 | 8,000.05 | 7,832.1 | 7,863.2 | 7,863.2 | +20 (+0.25%) | 322 |
| 29 Aug 2021 | INR | 7,843.2 | 7,843.2 | 7,843.2 | 7,843.2 | 7,843.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 7,843.2 | 7,843.2 | 7,843.2 | 7,843.2 | 7,843.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 7,891.2 | 8,000 | 7,823.3 | 7,843.2 | 7,843.2 | -41.45 (-0.53%) | 769 |
| 26 Aug 2021 | INR | 7,712.55 | 8,119.55 | 7,712.55 | 7,884.65 | 7,884.65 | +191.1 (+2.48%) | 1,916 |
| 25 Aug 2021 | INR | 7,894.35 | 7,894.35 | 7,608.3 | 7,693.55 | 7,693.55 | -135.45 (-1.73%) | 1,328 |
| 24 Aug 2021 | INR | 7,818.55 | 7,846.95 | 7,701.65 | 7,829 | 7,829 | +153.9 (+2.01%) | 370 |
| 23 Aug 2021 | INR | 7,857.85 | 8,115.25 | 7,618 | 7,675.1 | 7,675.1 | -83.05 (-1.07%) | 3,571 |
| 20 Aug 2021 | INR | 7,952 | 7,952.05 | 7,722 | 7,758.15 | 7,758.15 | -254.8 (-3.18%) | 549 |
| 18 Aug 2021 | INR | 8,099 | 8,142.05 | 7,952 | 8,012.95 | 8,012.95 | -65.45 (-0.81%) | 202 |
