| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,235 | 3,248.1 | 3,039.95 | 3,150.6 | 3,150.6 | -70.3 (-2.18%) | 49,048 |
| 27 Sep 2021 | INR | 3,415 | 3,415 | 3,164.4 | 3,220.9 | 3,220.9 | -124.35 (-3.72%) | 44,574 |
| 24 Sep 2021 | INR | 3,389 | 3,533.9 | 3,325 | 3,345.25 | 3,345.25 | +2.8 (+0.08%) | 52,606 |
| 23 Sep 2021 | INR | 3,266.1 | 3,392.35 | 3,258.9 | 3,342.45 | 3,342.45 | +89.45 (+2.75%) | 38,551 |
| 22 Sep 2021 | INR | 3,205.15 | 3,301 | 3,182.95 | 3,253 | 3,253 | +54 (+1.69%) | 59,889 |
| 21 Sep 2021 | INR | 3,125 | 3,216 | 3,075.05 | 3,199 | 3,199 | +92.95 (+2.99%) | 29,411 |
| 20 Sep 2021 | INR | 3,172 | 3,270.9 | 3,095 | 3,106.05 | 3,106.05 | -87.2 (-2.73%) | 27,366 |
| 17 Sep 2021 | INR | 3,181 | 3,216.05 | 3,139.5 | 3,193.25 | 3,193.25 | +19.6 (+0.62%) | 148,240 |
| 16 Sep 2021 | INR | 3,227.45 | 3,230 | 3,145 | 3,173.65 | 3,173.65 | -16.95 (-0.53%) | 144,214 |
| 15 Sep 2021 | INR | 3,070 | 3,205 | 3,046.05 | 3,190.6 | 3,190.6 | +134.1 (+4.39%) | 54,236 |
| 14 Sep 2021 | INR | 3,035 | 3,067 | 2,988.1 | 3,056.5 | 3,056.5 | +59.3 (+1.98%) | 18,602 |
| 13 Sep 2021 | INR | 2,961 | 3,014 | 2,897.2 | 2,997.2 | 2,997.2 | +3.4 (+0.11%) | 35,908 |
| 9 Sep 2021 | INR | 2,978.95 | 2,998.1 | 2,935.6 | 2,993.8 | 2,993.8 | +36.15 (+1.22%) | 14,550 |
| 8 Sep 2021 | INR | 3,018.4 | 3,018.4 | 2,933 | 2,957.65 | 2,957.65 | -18.4 (-0.62%) | 16,869 |
| 7 Sep 2021 | INR | 3,064 | 3,072.3 | 2,962.55 | 2,976.05 | 2,976.05 | -49.5 (-1.64%) | 56,278 |
| 6 Sep 2021 | INR | 2,953 | 3,034.4 | 2,931.15 | 3,025.55 | 3,025.55 | +72.4 (+2.45%) | 65,937 |
| 3 Sep 2021 | INR | 2,910 | 2,975 | 2,874.65 | 2,953.15 | 2,953.15 | +66 (+2.29%) | 50,966 |
| 2 Sep 2021 | INR | 2,869.9 | 2,910.05 | 2,812.6 | 2,887.15 | 2,887.15 | +53.3 (+1.88%) | 69,417 |
| 1 Sep 2021 | INR | 2,920 | 2,930 | 2,814.65 | 2,833.85 | 2,833.85 | -65.1 (-2.25%) | 43,339 |
| 31 Aug 2021 | INR | 2,875 | 2,923.45 | 2,872.65 | 2,898.95 | 2,898.95 | +31.9 (+1.11%) | 49,299 |
| 30 Aug 2021 | INR | 2,901 | 2,935 | 2,852.05 | 2,867.05 | 2,867.05 | -28.95 (-1.00%) | 56,246 |
| 29 Aug 2021 | INR | 2,896 | 2,896 | 2,896 | 2,896 | 2,896 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,896 | 2,896 | 2,896 | 2,896 | 2,896 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,760 | 2,910.3 | 2,739.45 | 2,896 | 2,896 | +153.85 (+5.61%) | 53,142 |
| 26 Aug 2021 | INR | 2,810 | 2,823.35 | 2,736.55 | 2,742.15 | 2,742.15 | -50.05 (-1.79%) | 35,412 |
| 25 Aug 2021 | INR | 2,883 | 2,883 | 2,747.4 | 2,792.2 | 2,792.2 | -5.85 (-0.21%) | 27,479 |
| 24 Aug 2021 | INR | 2,925 | 2,925 | 2,781.8 | 2,798.05 | 2,798.05 | -70.05 (-2.44%) | 42,865 |
| 23 Aug 2021 | INR | 2,900 | 3,001.65 | 2,846 | 2,868.1 | 2,868.1 | +21.75 (+0.76%) | 59,274 |
| 20 Aug 2021 | INR | 2,841.9 | 2,910 | 2,772.3 | 2,846.35 | 2,846.35 | +5.1 (+0.18%) | 26,949 |
| 18 Aug 2021 | INR | 2,859 | 2,938.25 | 2,802.8 | 2,841.25 | 2,841.25 | -1.4 (-0.05%) | 43,623 |
