| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,355.35 | 3,362.35 | 3,258.3 | 3,347.9 | 3,347.9 | -28.65 (-0.85%) | 2,708 |
| 27 Sep 2021 | INR | 3,399 | 3,428.7 | 3,365.05 | 3,376.55 | 3,376.55 | +9.25 (+0.27%) | 654 |
| 24 Sep 2021 | INR | 3,407.35 | 3,407.35 | 3,339.6 | 3,367.3 | 3,367.3 | -12.35 (-0.37%) | 1,079 |
| 23 Sep 2021 | INR | 3,582 | 3,582 | 3,365.75 | 3,379.65 | 3,379.65 | +2.55 (+0.08%) | 683 |
| 22 Sep 2021 | INR | 3,399 | 3,456 | 3,369.6 | 3,377.1 | 3,377.1 | -21.15 (-0.62%) | 811 |
| 21 Sep 2021 | INR | 3,410 | 3,420 | 3,329.15 | 3,398.25 | 3,398.25 | -22.7 (-0.66%) | 1,153 |
| 20 Sep 2021 | INR | 3,435 | 3,530.75 | 3,370.8 | 3,420.95 | 3,420.95 | -19.2 (-0.56%) | 833 |
| 17 Sep 2021 | INR | 3,377 | 3,464.65 | 3,310 | 3,440.15 | 3,440.15 | +54.5 (+1.61%) | 706 |
| 16 Sep 2021 | INR | 3,358 | 3,458.5 | 3,352.55 | 3,385.65 | 3,385.65 | -22 (-0.65%) | 1,667 |
| 15 Sep 2021 | INR | 3,437.2 | 3,446.25 | 3,394.35 | 3,407.65 | 3,407.65 | -16.5 (-0.48%) | 309 |
| 14 Sep 2021 | INR | 3,550 | 3,594.6 | 3,365.15 | 3,424.15 | 3,424.15 | -38.45 (-1.11%) | 1,088 |
| 13 Sep 2021 | INR | 3,430 | 3,470.85 | 3,401.3 | 3,462.6 | 3,462.6 | +28.45 (+0.83%) | 1,198 |
| 9 Sep 2021 | INR | 3,460 | 3,500 | 3,393.8 | 3,434.15 | 3,434.15 | -5.4 (-0.16%) | 3,323 |
| 8 Sep 2021 | INR | 3,350 | 3,483.6 | 3,287.55 | 3,439.55 | 3,439.55 | +129.7 (+3.92%) | 2,006 |
| 7 Sep 2021 | INR | 3,330 | 3,330 | 3,212.85 | 3,309.85 | 3,309.85 | +16.5 (+0.50%) | 2,381 |
| 6 Sep 2021 | INR | 3,330 | 3,375.55 | 3,251.5 | 3,293.35 | 3,293.35 | +23.35 (+0.71%) | 8,510 |
| 3 Sep 2021 | INR | 3,238 | 3,289 | 3,185.4 | 3,270 | 3,270 | +94.95 (+2.99%) | 65,570 |
| 2 Sep 2021 | INR | 3,170 | 3,188.95 | 3,120 | 3,175.05 | 3,175.05 | +9.3 (+0.29%) | 1,707 |
| 1 Sep 2021 | INR | 3,132 | 3,190 | 3,101 | 3,165.75 | 3,165.75 | +35.8 (+1.14%) | 1,843 |
| 31 Aug 2021 | INR | 3,167.85 | 3,185.4 | 3,104.9 | 3,129.95 | 3,129.95 | -20.15 (-0.64%) | 1,937 |
| 30 Aug 2021 | INR | 3,135 | 3,165.55 | 3,130.5 | 3,150.1 | 3,150.1 | +19.55 (+0.62%) | 851 |
| 29 Aug 2021 | INR | 3,130.55 | 3,130.55 | 3,130.55 | 3,130.55 | 3,130.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,130.55 | 3,130.55 | 3,130.55 | 3,130.55 | 3,130.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,139 | 3,141.85 | 3,110.25 | 3,130.55 | 3,130.55 | +2.5 (+0.08%) | 1,631 |
| 26 Aug 2021 | INR | 3,131.05 | 3,157.15 | 3,107.3 | 3,128.05 | 3,128.05 | -21.75 (-0.69%) | 277 |
| 25 Aug 2021 | INR | 3,215 | 3,215 | 3,104.45 | 3,149.8 | 3,149.8 | -5.6 (-0.18%) | 1,906 |
| 24 Aug 2021 | INR | 3,208 | 3,214 | 3,150 | 3,155.4 | 3,155.4 | -58.5 (-1.82%) | 523 |
| 23 Aug 2021 | INR | 3,244.55 | 3,350 | 3,202.5 | 3,213.9 | 3,213.9 | -108.75 (-3.27%) | 1,925 |
| 20 Aug 2021 | INR | 3,230 | 3,370 | 3,224.45 | 3,322.65 | 3,322.65 | +39.35 (+1.20%) | 1,322 |
| 18 Aug 2021 | INR | 3,252.8 | 3,327 | 3,208.85 | 3,283.3 | 3,283.3 | +37 (+1.14%) | 1,281 |
