| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,995 | 3,035 | 2,912.05 | 2,934.45 | 2,934.45 | -49.3 (-1.65%) | 8,846 |
| 27 Sep 2021 | INR | 3,038.05 | 3,044.85 | 2,973.55 | 2,983.75 | 2,983.75 | +2.4 (+0.08%) | 3,323 |
| 24 Sep 2021 | INR | 3,000 | 3,069.95 | 2,973.55 | 2,981.35 | 2,981.35 | -9 (-0.30%) | 1,521 |
| 23 Sep 2021 | INR | 3,040.25 | 3,063.3 | 2,980.05 | 2,990.35 | 2,990.35 | -23.25 (-0.77%) | 8,037 |
| 22 Sep 2021 | INR | 3,046 | 3,063.6 | 2,997.8 | 3,013.6 | 3,013.6 | +6.6 (+0.22%) | 2,343 |
| 21 Sep 2021 | INR | 3,035.65 | 3,090.95 | 2,903.4 | 3,007 | 3,007 | -28.65 (-0.94%) | 5,920 |
| 20 Sep 2021 | INR | 3,055 | 3,146.35 | 2,990.9 | 3,035.65 | 3,035.65 | -38.75 (-1.26%) | 25,197 |
| 17 Sep 2021 | INR | 2,954 | 3,097 | 2,945.35 | 3,074.4 | 3,074.4 | +177.5 (+6.13%) | 70,809 |
| 16 Sep 2021 | INR | 2,901.1 | 2,932.9 | 2,877.7 | 2,896.9 | 2,896.9 | -6.1 (-0.21%) | 5,887 |
| 15 Sep 2021 | INR | 2,941.45 | 2,965.8 | 2,886.75 | 2,903 | 2,903 | -38.45 (-1.31%) | 6,395 |
| 14 Sep 2021 | INR | 2,970 | 3,025 | 2,915.15 | 2,941.45 | 2,941.45 | -22.1 (-0.75%) | 10,919 |
| 13 Sep 2021 | INR | 2,916 | 3,015 | 2,882.05 | 2,963.55 | 2,963.55 | +51.45 (+1.77%) | 16,638 |
| 9 Sep 2021 | INR | 2,865 | 2,969.6 | 2,865 | 2,912.1 | 2,912.1 | +12.7 (+0.44%) | 2,425 |
| 8 Sep 2021 | INR | 2,891.9 | 2,934.9 | 2,869.95 | 2,899.4 | 2,899.4 | +13.6 (+0.47%) | 5,318 |
| 7 Sep 2021 | INR | 2,930.65 | 2,930.65 | 2,865 | 2,885.8 | 2,885.8 | -28.9 (-0.99%) | 1,569 |
| 6 Sep 2021 | INR | 2,862 | 2,980 | 2,844.45 | 2,914.7 | 2,914.7 | +62 (+2.17%) | 14,717 |
| 3 Sep 2021 | INR | 2,869.1 | 2,920.05 | 2,837.05 | 2,852.7 | 2,852.7 | +3.15 (+0.11%) | 3,349 |
| 2 Sep 2021 | INR | 2,852 | 2,892.9 | 2,840.3 | 2,849.55 | 2,849.55 | -9.65 (-0.34%) | 1,409 |
| 1 Sep 2021 | INR | 2,895.35 | 2,915 | 2,845 | 2,859.2 | 2,859.2 | -33.95 (-1.17%) | 1,855 |
| 31 Aug 2021 | INR | 2,788 | 2,967 | 2,788 | 2,893.15 | 2,893.15 | +78.5 (+2.79%) | 5,444 |
| 30 Aug 2021 | INR | 2,853.9 | 2,865.7 | 2,801.8 | 2,814.65 | 2,814.65 | -27.75 (-0.98%) | 3,422 |
| 29 Aug 2021 | INR | 2,842.4 | 2,842.4 | 2,842.4 | 2,842.4 | 2,842.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,842.4 | 2,842.4 | 2,842.4 | 2,842.4 | 2,842.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,999 | 2,999 | 2,828 | 2,842.4 | 2,842.4 | -103.3 (-3.51%) | 7,750 |
| 26 Aug 2021 | INR | 2,940 | 3,045 | 2,919.8 | 2,945.7 | 2,945.7 | +29.5 (+1.01%) | 40,953 |
| 25 Aug 2021 | INR | 2,669.9 | 2,978.05 | 2,650 | 2,916.2 | 2,916.2 | +307.4 (+11.78%) | 50,458 |
| 24 Aug 2021 | INR | 2,445 | 2,631 | 2,428.1 | 2,608.8 | 2,608.8 | +180.3 (+7.42%) | 16,504 |
| 23 Aug 2021 | INR | 2,492 | 2,520.3 | 2,411.9 | 2,428.5 | 2,428.5 | -32.35 (-1.31%) | 3,615 |
| 20 Aug 2021 | INR | 2,502.8 | 2,563.45 | 2,449.95 | 2,460.85 | 2,460.85 | -112.9 (-4.39%) | 3,450 |
| 18 Aug 2021 | INR | 2,649 | 2,665 | 2,558 | 2,573.75 | 2,573.75 | -53.15 (-2.02%) | 10,087 |
