| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44,416.55 | 45,376.9 | 44,211.1 | 44,412.35 | 44,412.35 | +110.8 (+0.25%) | 332 |
| 27 Sep 2021 | INR | 44,587.45 | 44,587.45 | 44,251.1 | 44,301.55 | 44,301.55 | +55.95 (+0.13%) | 120 |
| 24 Sep 2021 | INR | 44,250 | 44,421.25 | 43,712.6 | 44,245.6 | 44,245.6 | +282.8 (+0.64%) | 94 |
| 23 Sep 2021 | INR | 43,550 | 44,475 | 43,425.8 | 43,962.8 | 43,962.8 | +258.55 (+0.59%) | 296 |
| 22 Sep 2021 | INR | 43,400 | 44,100 | 43,200 | 43,704.25 | 43,704.25 | +628 (+1.46%) | 202 |
| 21 Sep 2021 | INR | 41,886 | 43,400 | 41,700 | 43,076.25 | 43,076.25 | +583.2 (+1.37%) | 163 |
| 20 Sep 2021 | INR | 42,300 | 43,376.5 | 41,821.5 | 42,493.05 | 42,493.05 | -59.4 (-0.14%) | 91 |
| 17 Sep 2021 | INR | 42,910 | 43,150.35 | 41,600 | 42,552.45 | 42,552.45 | -321.25 (-0.75%) | 122 |
| 16 Sep 2021 | INR | 43,899 | 43,899 | 42,767.85 | 42,873.7 | 42,873.7 | -578.85 (-1.33%) | 66 |
| 15 Sep 2021 | INR | 42,649 | 43,595 | 41,051 | 43,452.55 | 43,452.55 | +1,196 (+2.83%) | 484 |
| 14 Sep 2021 | INR | 42,504.65 | 42,566.55 | 42,038.5 | 42,256.55 | 42,256.55 | -192.95 (-0.45%) | 62 |
| 13 Sep 2021 | INR | 42,323.35 | 42,800 | 42,125 | 42,449.5 | 42,449.5 | +144.35 (+0.34%) | 258 |
| 9 Sep 2021 | INR | 41,425 | 42,323.35 | 41,285 | 42,305.15 | 42,305.15 | +801.45 (+1.93%) | 183 |
| 8 Sep 2021 | INR | 40,400 | 41,758 | 39,830 | 41,503.7 | 41,503.7 | +1,390 (+3.47%) | 473 |
| 7 Sep 2021 | INR | 40,500 | 40,500 | 39,828.25 | 40,113.7 | 40,113.7 | -230.1 (-0.57%) | 149 |
| 6 Sep 2021 | INR | 40,151 | 40,650 | 40,001 | 40,343.8 | 40,343.8 | +192.05 (+0.48%) | 103 |
| 3 Sep 2021 | INR | 40,535.45 | 40,621.6 | 40,089.65 | 40,151.75 | 40,151.75 | -369.6 (-0.91%) | 147 |
| 2 Sep 2021 | INR | 40,299.1 | 40,716.4 | 40,299.1 | 40,521.35 | 40,521.35 | +177 (+0.44%) | 214 |
| 1 Sep 2021 | INR | 39,911.3 | 41,005.4 | 39,350 | 40,344.35 | 40,344.35 | +741.1 (+1.87%) | 143 |
| 31 Aug 2021 | INR | 40,149.7 | 40,425.2 | 39,590 | 39,603.25 | 39,603.25 | -56.65 (-0.14%) | 357 |
| 30 Aug 2021 | INR | 39,700 | 40,349 | 39,420.05 | 39,659.9 | 39,659.9 | -79.65 (-0.20%) | 272 |
| 29 Aug 2021 | INR | 39,739.55 | 39,739.55 | 39,739.55 | 39,739.55 | 39,739.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 39,739.55 | 39,739.55 | 39,739.55 | 39,739.55 | 39,739.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 39,700.05 | 40,261.15 | 39,433 | 39,739.55 | 39,739.55 | -114.95 (-0.29%) | 88 |
| 26 Aug 2021 | INR | 39,408.05 | 40,235.7 | 39,400 | 39,854.5 | 39,854.5 | +329.4 (+0.83%) | 139 |
| 25 Aug 2021 | INR | 39,365.05 | 39,748.25 | 38,933.9 | 39,525.1 | 39,525.1 | +159.45 (+0.41%) | 23,799 |
| 24 Aug 2021 | INR | 38,495 | 39,600 | 38,219 | 39,365.65 | 39,365.65 | +1,149.55 (+3.01%) | 196 |
| 23 Aug 2021 | INR | 39,613.85 | 39,613.85 | 38,146.9 | 38,216.1 | 38,216.1 | -889.5 (-2.27%) | 313 |
| 20 Aug 2021 | INR | 39,741.55 | 39,953.95 | 38,851 | 39,105.6 | 39,105.6 | -909.75 (-2.27%) | 219 |
| 18 Aug 2021 | INR | 39,700 | 40,080 | 39,450 | 40,015.35 | 40,015.35 | +835.8 (+2.13%) | 2,144 |
