| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,349.65 | 2,349.65 | 2,283.85 | 2,306.9 | 2,306.9 | -5.15 (-0.22%) | 3,639 |
| 27 Sep 2021 | INR | 2,266.05 | 2,336.9 | 2,255.65 | 2,312.05 | 2,312.05 | +50.55 (+2.24%) | 4,663 |
| 24 Sep 2021 | INR | 2,250 | 2,269.95 | 2,245.8 | 2,261.5 | 2,261.5 | +11.35 (+0.50%) | 5,421 |
| 23 Sep 2021 | INR | 2,230.5 | 2,255 | 2,205.95 | 2,250.15 | 2,250.15 | +19.75 (+0.89%) | 6,454 |
| 22 Sep 2021 | INR | 2,243.25 | 2,243.6 | 2,172.65 | 2,230.4 | 2,230.4 | +1.75 (+0.08%) | 3,799 |
| 21 Sep 2021 | INR | 2,226.85 | 2,248.55 | 2,155.2 | 2,228.65 | 2,228.65 | -9.35 (-0.42%) | 5,036 |
| 20 Sep 2021 | INR | 2,267.95 | 2,267.95 | 2,192.65 | 2,238 | 2,238 | -5.9 (-0.26%) | 4,337 |
| 17 Sep 2021 | INR | 2,303.2 | 2,358.3 | 2,226.05 | 2,243.9 | 2,243.9 | -58.2 (-2.53%) | 8,322 |
| 16 Sep 2021 | INR | 2,270 | 2,319 | 2,258.2 | 2,302.1 | 2,302.1 | +38.6 (+1.71%) | 10,551 |
| 15 Sep 2021 | INR | 2,125.2 | 2,272.1 | 2,125.2 | 2,263.5 | 2,263.5 | +116.45 (+5.42%) | 12,326 |
| 14 Sep 2021 | INR | 2,144.45 | 2,165.65 | 2,130 | 2,147.05 | 2,147.05 | +7.05 (+0.33%) | 4,118 |
| 13 Sep 2021 | INR | 2,175 | 2,175 | 2,109 | 2,140 | 2,140 | -1.9 (-0.09%) | 7,574 |
| 9 Sep 2021 | INR | 2,125.8 | 2,162.8 | 2,106.65 | 2,141.9 | 2,141.9 | +1.15 (+0.05%) | 1,909 |
| 8 Sep 2021 | INR | 2,113.8 | 2,150 | 2,107.6 | 2,140.75 | 2,140.75 | +32.6 (+1.55%) | 5,318 |
| 7 Sep 2021 | INR | 2,125 | 2,132.8 | 2,091 | 2,108.15 | 2,108.15 | -31.85 (-1.49%) | 4,695 |
| 6 Sep 2021 | INR | 2,155 | 2,155 | 2,108.9 | 2,140 | 2,140 | -11.05 (-0.51%) | 4,696 |
| 3 Sep 2021 | INR | 2,138.3 | 2,178.35 | 2,138 | 2,151.05 | 2,151.05 | -1.7 (-0.08%) | 3,903 |
| 2 Sep 2021 | INR | 2,144.1 | 2,161.25 | 2,132.1 | 2,152.75 | 2,152.75 | +12.95 (+0.61%) | 1,340 |
| 1 Sep 2021 | INR | 2,180 | 2,180 | 2,120.15 | 2,139.8 | 2,139.8 | -42.35 (-1.94%) | 3,598 |
| 31 Aug 2021 | INR | 2,194 | 2,210 | 2,126.5 | 2,182.15 | 2,182.15 | +41.85 (+1.96%) | 5,062 |
| 30 Aug 2021 | INR | 2,107.85 | 2,180 | 2,089.85 | 2,140.3 | 2,140.3 | +54.2 (+2.60%) | 7,069 |
| 29 Aug 2021 | INR | 2,086.1 | 2,086.1 | 2,086.1 | 2,086.1 | 2,086.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,086.1 | 2,086.1 | 2,086.1 | 2,086.1 | 2,086.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,991.9 | 2,098.55 | 1,991.9 | 2,086.1 | 2,086.1 | +56.3 (+2.77%) | 6,830 |
| 26 Aug 2021 | INR | 2,028 | 2,048.95 | 2,015.55 | 2,029.8 | 2,029.8 | +1.6 (+0.08%) | 3,658 |
| 25 Aug 2021 | INR | 2,007 | 2,039.2 | 1,999.5 | 2,028.2 | 2,028.2 | +4.9 (+0.24%) | 3,813 |
| 24 Aug 2021 | INR | 1,952 | 2,032 | 1,950 | 2,023.3 | 2,023.3 | +62.9 (+3.21%) | 7,585 |
| 23 Aug 2021 | INR | 1,982.4 | 1,987 | 1,906 | 1,960.4 | 1,960.4 | -19.5 (-0.98%) | 9,731 |
| 20 Aug 2021 | INR | 1,980 | 1,986.95 | 1,950 | 1,979.9 | 1,979.9 | -8.25 (-0.41%) | 7,795 |
| 18 Aug 2021 | INR | 1,997 | 1,997 | 1,977.85 | 1,988.15 | 1,988.15 | +0.4 (+0.02%) | 5,410 |
