| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,950 | 1,992.4 | 1,950 | 1,973.25 | 394.65 | +9.3 (+0.47%) | 984 |
| 27 Sep 2021 | INR | 2,000.05 | 2,018.9 | 1,959.2 | 1,963.95 | 392.79 | -27.65 (-1.39%) | 755 |
| 24 Sep 2021 | INR | 2,030 | 2,030 | 1,981.35 | 1,991.6 | 398.32 | -12.45 (-0.62%) | 1,524 |
| 23 Sep 2021 | INR | 2,025 | 2,037.65 | 1,990 | 2,004.05 | 400.81 | -5.65 (-0.28%) | 949 |
| 22 Sep 2021 | INR | 1,940 | 2,036.95 | 1,940 | 2,009.7 | 401.94 | +50.05 (+2.55%) | 2,078 |
| 21 Sep 2021 | INR | 1,951.05 | 1,981.45 | 1,917.3 | 1,959.65 | 391.93 | -8.75 (-0.44%) | 1,890 |
| 20 Sep 2021 | INR | 1,980 | 2,009 | 1,953 | 1,968.4 | 393.68 | -26.6 (-1.33%) | 663 |
| 17 Sep 2021 | INR | 1,990 | 2,019.95 | 1,975 | 1,995 | 399 | -17.15 (-0.85%) | 2,230 |
| 16 Sep 2021 | INR | 2,027.95 | 2,028.7 | 2,005 | 2,012.15 | 402.43 | -7.9 (-0.39%) | 876 |
| 15 Sep 2021 | INR | 2,048 | 2,048 | 2,013.25 | 2,020.05 | 404.01 | +4.8 (+0.24%) | 813 |
| 14 Sep 2021 | INR | 2,020 | 2,064 | 2,005.05 | 2,015.25 | 403.05 | -21.5 (-1.06%) | 2,749 |
| 13 Sep 2021 | INR | 2,053 | 2,099 | 2,005 | 2,036.75 | 407.35 | -27.2 (-1.32%) | 2,560 |
| 9 Sep 2021 | INR | 2,069 | 2,079 | 2,005.1 | 2,063.95 | 412.79 | +8.5 (+0.41%) | 422 |
| 8 Sep 2021 | INR | 1,961 | 2,070 | 1,961 | 2,055.45 | 411.09 | +29 (+1.43%) | 918 |
| 7 Sep 2021 | INR | 2,043 | 2,069 | 1,980 | 2,026.45 | 405.29 | -16.55 (-0.81%) | 1,289 |
| 6 Sep 2021 | INR | 2,120 | 2,120 | 1,942 | 2,043 | 408.6 | +1.55 (+0.08%) | 2,400 |
| 3 Sep 2021 | INR | 2,144 | 2,144 | 2,005 | 2,041.45 | 408.29 | -55.4 (-2.64%) | 2,798 |
| 2 Sep 2021 | INR | 2,096.85 | 2,096.85 | 2,096.85 | 2,096.85 | 419.37 | +99.85 (+5%) | 546 |
| 1 Sep 2021 | INR | 1,997 | 1,997 | 1,997 | 1,997 | 399.4 | +95.05 (+5.00%) | 121 |
| 31 Aug 2021 | INR | 1,848.15 | 1,901.95 | 1,848 | 1,901.95 | 380.39 | +90.55 (+5.00%) | 489 |
| 30 Aug 2021 | INR | 1,815 | 1,850 | 1,790.1 | 1,811.4 | 362.28 | +7.75 (+0.43%) | 1,590 |
| 29 Aug 2021 | INR | 1,803.65 | 1,803.65 | 1,803.65 | 1,803.65 | 360.73 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,803.65 | 1,803.65 | 1,803.65 | 1,803.65 | 360.73 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,824 | 1,824 | 1,766.95 | 1,803.65 | 360.73 | +12.7 (+0.71%) | 1,178 |
| 26 Aug 2021 | INR | 1,785.75 | 1,824.95 | 1,710 | 1,790.95 | 358.19 | +5.2 (+0.29%) | 369 |
| 25 Aug 2021 | INR | 1,825 | 1,825 | 1,771.05 | 1,785.75 | 357.15 | -10.8 (-0.60%) | 301 |
| 24 Aug 2021 | INR | 1,827.1 | 1,827.1 | 1,754.7 | 1,796.55 | 359.31 | +41.85 (+2.39%) | 739 |
| 23 Aug 2021 | INR | 1,863 | 1,863 | 1,707.7 | 1,754.7 | 350.94 | -42.85 (-2.38%) | 2,021 |
| 20 Aug 2021 | INR | 1,785 | 1,864.55 | 1,750 | 1,797.55 | 359.51 | -7.55 (-0.42%) | 1,779 |
| 18 Aug 2021 | INR | 1,780 | 1,887.7 | 1,780 | 1,805.1 | 361.02 | -29.45 (-1.61%) | 1,936 |
