| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,473.6 | 2,518.9 | 2,472.35 | 2,476.45 | 2,476.45 | -36.15 (-1.44%) | 411 |
| 27 Sep 2021 | INR | 2,521.95 | 2,555.75 | 2,505.1 | 2,512.6 | 2,512.6 | -6.15 (-0.24%) | 1,847 |
| 24 Sep 2021 | INR | 2,505 | 2,537.9 | 2,484.35 | 2,518.75 | 2,518.75 | +22.8 (+0.91%) | 951 |
| 23 Sep 2021 | INR | 2,565 | 2,576 | 2,490.6 | 2,495.95 | 2,495.95 | -52.4 (-2.06%) | 3,283 |
| 22 Sep 2021 | INR | 2,534.45 | 2,581.65 | 2,534.45 | 2,548.35 | 2,548.35 | +14.55 (+0.57%) | 1,090 |
| 21 Sep 2021 | INR | 2,502.55 | 2,570 | 2,490 | 2,533.8 | 2,533.8 | +31.55 (+1.26%) | 1,413 |
| 20 Sep 2021 | INR | 2,524.1 | 2,620 | 2,455.95 | 2,502.25 | 2,502.25 | -21.85 (-0.87%) | 3,663 |
| 17 Sep 2021 | INR | 2,493.6 | 2,535.05 | 2,485.4 | 2,524.1 | 2,524.1 | +30.5 (+1.22%) | 1,301 |
| 16 Sep 2021 | INR | 2,670 | 2,670 | 2,471.05 | 2,493.6 | 2,493.6 | -32.85 (-1.30%) | 1,334 |
| 15 Sep 2021 | INR | 2,546.6 | 2,564 | 2,518.05 | 2,526.45 | 2,526.45 | -15 (-0.59%) | 1,548 |
| 14 Sep 2021 | INR | 2,600 | 2,610.05 | 2,524 | 2,541.45 | 2,541.45 | -22.65 (-0.88%) | 3,507 |
| 13 Sep 2021 | INR | 2,536.05 | 2,591.25 | 2,517.25 | 2,564.1 | 2,564.1 | +27.45 (+1.08%) | 1,595 |
| 9 Sep 2021 | INR | 2,479 | 2,595.95 | 2,479 | 2,536.65 | 2,536.65 | +54.45 (+2.19%) | 6,171 |
| 8 Sep 2021 | INR | 2,385 | 2,520.85 | 2,363.5 | 2,482.2 | 2,482.2 | +124.15 (+5.26%) | 8,991 |
| 7 Sep 2021 | INR | 2,360 | 2,402.45 | 2,350 | 2,358.05 | 2,358.05 | -26.45 (-1.11%) | 2,893 |
| 6 Sep 2021 | INR | 2,384.75 | 2,403.4 | 2,367.6 | 2,384.5 | 2,384.5 | +8.65 (+0.36%) | 1,198 |
| 3 Sep 2021 | INR | 2,424.95 | 2,426.4 | 2,366.5 | 2,375.85 | 2,375.85 | -19.5 (-0.81%) | 1,963 |
| 2 Sep 2021 | INR | 2,400.65 | 2,412.25 | 2,389 | 2,395.35 | 2,395.35 | +4.6 (+0.19%) | 1,228 |
| 1 Sep 2021 | INR | 2,401 | 2,428.55 | 2,382.6 | 2,390.75 | 2,390.75 | -10.95 (-0.46%) | 1,135 |
| 31 Aug 2021 | INR | 2,430 | 2,445.5 | 2,354.05 | 2,401.7 | 2,401.7 | +17.35 (+0.73%) | 3,048 |
| 30 Aug 2021 | INR | 2,331.3 | 2,436.05 | 2,311.85 | 2,384.35 | 2,384.35 | +74.15 (+3.21%) | 1,587 |
| 29 Aug 2021 | INR | 2,310.2 | 2,310.2 | 2,310.2 | 2,310.2 | 2,310.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,310.2 | 2,310.2 | 2,310.2 | 2,310.2 | 2,310.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,320 | 2,366.4 | 2,285 | 2,310.2 | 2,310.2 | -2.85 (-0.12%) | 905 |
| 26 Aug 2021 | INR | 2,255.2 | 2,358.7 | 2,242.2 | 2,313.05 | 2,313.05 | +56.2 (+2.49%) | 2,385 |
| 25 Aug 2021 | INR | 2,295.05 | 2,319.6 | 2,240 | 2,256.85 | 2,256.85 | -13.25 (-0.58%) | 686 |
| 24 Aug 2021 | INR | 2,270.85 | 2,299.2 | 2,254.65 | 2,270.1 | 2,270.1 | +11.75 (+0.52%) | 794 |
| 23 Aug 2021 | INR | 2,385.55 | 2,399.8 | 2,211.35 | 2,258.35 | 2,258.35 | -84.2 (-3.59%) | 1,523 |
| 20 Aug 2021 | INR | 2,450 | 2,450 | 2,323.65 | 2,342.55 | 2,342.55 | -61.65 (-2.56%) | 996 |
| 18 Aug 2021 | INR | 2,468.65 | 2,474.6 | 2,385.55 | 2,404.2 | 2,404.2 | -45.45 (-1.86%) | 1,652 |
