| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 21,362.35 | 21,376.75 | 20,840 | 21,014.45 | 21,014.45 | -164.2 (-0.78%) | 229 |
| 27 Sep 2021 | INR | 21,580 | 21,580 | 21,128.15 | 21,178.65 | 21,178.65 | -10.5 (-0.05%) | 488 |
| 24 Sep 2021 | INR | 21,590 | 21,730 | 21,100 | 21,189.15 | 21,189.15 | -399.3 (-1.85%) | 463 |
| 23 Sep 2021 | INR | 21,465 | 21,689 | 21,465 | 21,588.45 | 21,588.45 | +117.75 (+0.55%) | 1,016 |
| 22 Sep 2021 | INR | 20,763 | 21,510 | 20,763 | 21,470.7 | 21,470.7 | +678.15 (+3.26%) | 1,465 |
| 21 Sep 2021 | INR | 20,390 | 20,868 | 20,338.65 | 20,792.55 | 20,792.55 | +246.65 (+1.20%) | 367 |
| 20 Sep 2021 | INR | 20,509 | 20,852.75 | 20,145 | 20,545.9 | 20,545.9 | +53.65 (+0.26%) | 902 |
| 17 Sep 2021 | INR | 20,989 | 21,081.95 | 20,248 | 20,492.25 | 20,492.25 | -497.4 (-2.37%) | 1,465 |
| 16 Sep 2021 | INR | 21,470 | 21,470 | 20,878.05 | 20,989.65 | 20,989.65 | -132.6 (-0.63%) | 549 |
| 15 Sep 2021 | INR | 21,353 | 21,410.85 | 21,020 | 21,122.25 | 21,122.25 | -310.55 (-1.45%) | 1,291 |
| 14 Sep 2021 | INR | 21,400 | 21,850 | 21,296.35 | 21,432.8 | 21,432.8 | +9.3 (+0.04%) | 2,011 |
| 13 Sep 2021 | INR | 20,890 | 21,509 | 20,591.65 | 21,423.5 | 21,423.5 | +724.55 (+3.50%) | 2,282 |
| 9 Sep 2021 | INR | 19,980.05 | 20,917.1 | 19,888.25 | 20,698.95 | 20,698.95 | +707.4 (+3.54%) | 1,858 |
| 8 Sep 2021 | INR | 19,655.6 | 20,100.05 | 19,655.6 | 19,991.55 | 19,991.55 | +288.2 (+1.46%) | 623 |
| 7 Sep 2021 | INR | 19,770.6 | 19,862.9 | 19,518.1 | 19,703.35 | 19,703.35 | +86.7 (+0.44%) | 240 |
| 6 Sep 2021 | INR | 19,900 | 20,003.95 | 19,511 | 19,616.65 | 19,616.65 | -225 (-1.13%) | 418 |
| 3 Sep 2021 | INR | 20,070 | 20,124.6 | 19,765 | 19,841.65 | 19,841.65 | +22.85 (+0.12%) | 598 |
| 2 Sep 2021 | INR | 20,039.5 | 20,141.85 | 19,750 | 19,818.8 | 19,818.8 | -220.7 (-1.10%) | 7,650 |
| 1 Sep 2021 | INR | 19,350 | 20,187 | 19,349.95 | 20,039.5 | 20,039.5 | +779.75 (+4.05%) | 2,531 |
| 31 Aug 2021 | INR | 19,276.2 | 19,388 | 19,070.1 | 19,259.75 | 19,259.75 | +174.85 (+0.92%) | 498 |
| 30 Aug 2021 | INR | 19,100.05 | 19,230.3 | 19,000.1 | 19,084.9 | 19,084.9 | +87 (+0.46%) | 447 |
| 29 Aug 2021 | INR | 18,997.9 | 18,997.9 | 18,997.9 | 18,997.9 | 18,997.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 18,997.9 | 18,997.9 | 18,997.9 | 18,997.9 | 18,997.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 19,100 | 19,100 | 18,913.95 | 18,997.9 | 18,997.9 | +103.5 (+0.55%) | 132 |
| 26 Aug 2021 | INR | 18,948.8 | 19,350 | 18,757.7 | 18,894.4 | 18,894.4 | -23.2 (-0.12%) | 807 |
| 25 Aug 2021 | INR | 18,887.75 | 19,008 | 18,802.1 | 18,917.6 | 18,917.6 | +0.7 (+0.0%) | 221 |
| 24 Aug 2021 | INR | 18,967.85 | 19,109.8 | 18,859.8 | 18,916.9 | 18,916.9 | -6.15 (-0.03%) | 338 |
| 23 Aug 2021 | INR | 18,976.6 | 19,118.85 | 18,784.5 | 18,923.05 | 18,923.05 | -121.1 (-0.64%) | 352 |
| 20 Aug 2021 | INR | 18,686.05 | 19,211.15 | 18,670 | 19,044.15 | 19,044.15 | +184.15 (+0.98%) | 568 |
| 18 Aug 2021 | INR | 18,932.6 | 19,106.65 | 18,822.45 | 18,860 | 18,860 | -67.65 (-0.36%) | 215 |
