| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,142.7 | 3,144.95 | 3,051.5 | 3,092.8 | 3,092.8 | -28.55 (-0.91%) | 2,358 |
| 27 Sep 2021 | INR | 3,165 | 3,189.3 | 3,107 | 3,121.35 | 3,121.35 | -17.05 (-0.54%) | 3,406 |
| 24 Sep 2021 | INR | 3,240 | 3,240 | 3,129 | 3,138.4 | 3,138.4 | -57.25 (-1.79%) | 4,399 |
| 23 Sep 2021 | INR | 3,235.9 | 3,265.55 | 3,185.65 | 3,195.65 | 3,195.65 | -23.2 (-0.72%) | 3,136 |
| 22 Sep 2021 | INR | 3,240 | 3,287 | 3,205.65 | 3,218.85 | 3,218.85 | -1.3 (-0.04%) | 1,927 |
| 21 Sep 2021 | INR | 3,250 | 3,276.95 | 3,135 | 3,220.15 | 3,220.15 | -56.6 (-1.73%) | 7,100 |
| 20 Sep 2021 | INR | 3,365 | 3,366 | 3,259.1 | 3,276.75 | 3,276.75 | -104.05 (-3.08%) | 4,268 |
| 17 Sep 2021 | INR | 3,451.05 | 3,479.95 | 3,365 | 3,380.8 | 3,380.8 | -62.9 (-1.83%) | 5,559 |
| 16 Sep 2021 | INR | 3,400 | 3,465 | 3,381 | 3,443.7 | 3,443.7 | +51.45 (+1.52%) | 1,033 |
| 15 Sep 2021 | INR | 3,426 | 3,434.55 | 3,381.25 | 3,392.25 | 3,392.25 | -1.7 (-0.05%) | 2,685 |
| 14 Sep 2021 | INR | 3,480 | 3,511.5 | 3,385 | 3,393.95 | 3,393.95 | -77.9 (-2.24%) | 348,622 |
| 13 Sep 2021 | INR | 3,460 | 3,507.25 | 3,449.25 | 3,471.85 | 3,471.85 | -27 (-0.77%) | 1,937 |
| 9 Sep 2021 | INR | 3,500 | 3,521 | 3,460 | 3,498.85 | 3,498.85 | +10.9 (+0.31%) | 2,270 |
| 8 Sep 2021 | INR | 3,540 | 3,557.45 | 3,438.55 | 3,487.95 | 3,487.95 | -51.05 (-1.44%) | 1,853 |
| 7 Sep 2021 | INR | 3,550 | 3,595 | 3,525.15 | 3,539 | 3,539 | -13.75 (-0.39%) | 1,545 |
| 6 Sep 2021 | INR | 3,500 | 3,589.25 | 3,480.5 | 3,552.75 | 3,552.75 | +53.7 (+1.53%) | 2,911 |
| 3 Sep 2021 | INR | 3,499 | 3,538.7 | 3,430.85 | 3,499.05 | 3,499.05 | +32.7 (+0.94%) | 6,744 |
| 2 Sep 2021 | INR | 3,460 | 3,510 | 3,430 | 3,466.35 | 3,466.35 | +76.85 (+2.27%) | 4,413 |
| 1 Sep 2021 | INR | 3,349.9 | 3,407.25 | 3,328.2 | 3,389.5 | 3,389.5 | +128.05 (+3.93%) | 5,348 |
| 31 Aug 2021 | INR | 3,179 | 3,290.35 | 3,144.1 | 3,261.45 | 3,261.45 | +118.8 (+3.78%) | 2,787 |
| 30 Aug 2021 | INR | 3,153.05 | 3,180.85 | 3,134.7 | 3,142.65 | 3,142.65 | +18.8 (+0.60%) | 982 |
| 29 Aug 2021 | INR | 3,123.85 | 3,123.85 | 3,123.85 | 3,123.85 | 3,123.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,123.85 | 3,123.85 | 3,123.85 | 3,123.85 | 3,123.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,210 | 3,210 | 3,118 | 3,123.85 | 3,123.85 | -32.95 (-1.04%) | 1,623 |
| 26 Aug 2021 | INR | 3,166.95 | 3,173.4 | 3,132 | 3,156.8 | 3,156.8 | -4.25 (-0.13%) | 647 |
| 25 Aug 2021 | INR | 3,078.55 | 3,193 | 3,078.55 | 3,161.05 | 3,161.05 | +105.95 (+3.47%) | 3,070 |
| 24 Aug 2021 | INR | 3,048.95 | 3,080 | 3,032.4 | 3,055.1 | 3,055.1 | +27.7 (+0.91%) | 1,375 |
| 23 Aug 2021 | INR | 3,146.6 | 3,152.85 | 3,006 | 3,027.4 | 3,027.4 | -84.85 (-2.73%) | 3,959 |
| 20 Aug 2021 | INR | 3,129 | 3,165.85 | 3,092.45 | 3,112.25 | 3,112.25 | -43.9 (-1.39%) | 3,607 |
| 18 Aug 2021 | INR | 3,207.9 | 3,279 | 3,122.25 | 3,156.15 | 3,156.15 | -34.7 (-1.09%) | 3,969 |
