| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,277.1 | 2,299 | 2,245.05 | 2,258.95 | 1,505.9667 | -18.05 (-0.79%) | 11,023 |
| 27 Sep 2021 | INR | 2,277 | 2,310 | 2,265 | 2,277 | 1,518 | -4.15 (-0.18%) | 8,390 |
| 24 Sep 2021 | INR | 2,299 | 2,348.95 | 2,267.3 | 2,281.15 | 1,520.7667 | -6.75 (-0.30%) | 5,894 |
| 23 Sep 2021 | INR | 2,291 | 2,318 | 2,270 | 2,287.9 | 1,525.2667 | +6.4 (+0.28%) | 5,521 |
| 22 Sep 2021 | INR | 2,285 | 2,304.5 | 2,270 | 2,281.5 | 1,521 | -9.55 (-0.42%) | 7,920 |
| 21 Sep 2021 | INR | 2,300 | 2,314 | 2,240 | 2,291.05 | 1,527.3667 | -17.1 (-0.74%) | 8,779 |
| 20 Sep 2021 | INR | 2,394 | 2,394 | 2,302.7 | 2,308.15 | 1,538.7667 | -115.7 (-4.77%) | 13,479 |
| 17 Sep 2021 | INR | 2,331 | 2,440 | 2,280.1 | 2,423.85 | 1,615.9 | +99.6 (+4.29%) | 4,781 |
| 16 Sep 2021 | INR | 2,409 | 2,449 | 2,300 | 2,324.25 | 1,549.5 | -29.05 (-1.23%) | 7,497 |
| 15 Sep 2021 | INR | 2,295 | 2,353.35 | 2,276 | 2,353.3 | 1,568.8667 | +112 (+5.00%) | 12,202 |
| 14 Sep 2021 | INR | 2,210 | 2,260 | 2,200 | 2,241.3 | 1,494.2 | +45.25 (+2.06%) | 88,167 |
| 13 Sep 2021 | INR | 2,212 | 2,215 | 2,174 | 2,196.05 | 1,464.0333 | -15.85 (-0.72%) | 2,468 |
| 9 Sep 2021 | INR | 2,233 | 2,233 | 2,172.1 | 2,211.9 | 1,474.6 | +8.85 (+0.40%) | 2,305 |
| 8 Sep 2021 | INR | 2,165 | 2,218 | 2,164 | 2,203.05 | 1,468.7 | +23.05 (+1.06%) | 1,619 |
| 7 Sep 2021 | INR | 2,157 | 2,220 | 2,157 | 2,180 | 1,453.3333 | -31.25 (-1.41%) | 3,908 |
| 6 Sep 2021 | INR | 2,200.05 | 2,270 | 2,200 | 2,211.25 | 1,474.1667 | -31.05 (-1.38%) | 3,356 |
| 3 Sep 2021 | INR | 2,180 | 2,250 | 2,180 | 2,242.3 | 1,494.8667 | +38.15 (+1.73%) | 2,675 |
| 2 Sep 2021 | INR | 2,245 | 2,248.9 | 2,180 | 2,204.15 | 1,469.4333 | -10.2 (-0.46%) | 2,121 |
| 1 Sep 2021 | INR | 2,247.1 | 2,286.85 | 2,190 | 2,214.35 | 1,476.2333 | -35.1 (-1.56%) | 2,857 |
| 31 Aug 2021 | INR | 2,267 | 2,274 | 2,205 | 2,249.45 | 1,499.6333 | -3.1 (-0.14%) | 2,496 |
| 30 Aug 2021 | INR | 2,295 | 2,295.5 | 2,241 | 2,252.55 | 1,501.7 | -9.45 (-0.42%) | 2,701 |
| 29 Aug 2021 | INR | 2,262 | 2,262 | 2,262 | 2,262 | 1,508 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,262 | 2,262 | 2,262 | 2,262 | 1,508 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,269 | 2,287 | 2,212.2 | 2,262 | 1,508 | +15.9 (+0.71%) | 1,405 |
| 26 Aug 2021 | INR | 2,238 | 2,288 | 2,200 | 2,246.1 | 1,497.4 | +17.3 (+0.78%) | 1,333 |
| 25 Aug 2021 | INR | 2,338 | 2,338 | 2,213 | 2,228.8 | 1,485.8667 | -27.2 (-1.21%) | 1,567 |
| 24 Aug 2021 | INR | 2,062 | 2,269.7 | 2,062 | 2,256 | 1,504 | +94.35 (+4.36%) | 3,821 |
| 23 Aug 2021 | INR | 2,210 | 2,299.15 | 2,143.3 | 2,161.65 | 1,441.1 | -94.45 (-4.19%) | 3,782 |
| 20 Aug 2021 | INR | 2,320 | 2,320 | 2,215.4 | 2,256.1 | 1,504.0667 | -75.85 (-3.25%) | 5,321 |
| 18 Aug 2021 | INR | 2,379 | 2,379 | 2,250.05 | 2,331.95 | 1,554.6333 | -1.7 (-0.07%) | 4,963 |
