| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,103.95 | 3,145.4 | 3,086 | 3,098.65 | 3,098.65 | +8.25 (+0.27%) | 1,463 |
| 27 Sep 2021 | INR | 3,120 | 3,140 | 3,051 | 3,090.4 | 3,090.4 | -28.45 (-0.91%) | 3,298 |
| 24 Sep 2021 | INR | 3,155 | 3,155 | 3,095 | 3,118.85 | 3,118.85 | -14.5 (-0.46%) | 3,514 |
| 23 Sep 2021 | INR | 3,126.75 | 3,166.75 | 3,109.85 | 3,133.35 | 3,133.35 | +41.95 (+1.36%) | 1,175 |
| 22 Sep 2021 | INR | 3,092.75 | 3,115.15 | 3,057 | 3,091.4 | 3,091.4 | -1.35 (-0.04%) | 976 |
| 21 Sep 2021 | INR | 3,130 | 3,130 | 3,034.95 | 3,092.75 | 3,092.75 | -59.25 (-1.88%) | 3,253 |
| 20 Sep 2021 | INR | 3,180 | 3,180 | 3,137 | 3,152 | 3,152 | -51.6 (-1.61%) | 1,021 |
| 17 Sep 2021 | INR | 3,170.05 | 3,240.85 | 3,162.9 | 3,203.6 | 3,203.6 | +37.9 (+1.20%) | 10,727 |
| 16 Sep 2021 | INR | 3,178 | 3,210.05 | 3,159.9 | 3,165.7 | 3,165.7 | -12.2 (-0.38%) | 2,579 |
| 15 Sep 2021 | INR | 3,209.05 | 3,263.7 | 3,162.75 | 3,177.9 | 3,177.9 | -36.25 (-1.13%) | 5,754 |
| 14 Sep 2021 | INR | 3,229 | 3,272 | 3,200.1 | 3,214.15 | 3,214.15 | -0.4 (-0.01%) | 8,420 |
| 13 Sep 2021 | INR | 3,130 | 3,272 | 3,122.7 | 3,214.55 | 3,214.55 | +92.5 (+2.96%) | 10,411 |
| 9 Sep 2021 | INR | 3,149 | 3,149 | 3,101.6 | 3,122.05 | 3,122.05 | -21.05 (-0.67%) | 1,724 |
| 8 Sep 2021 | INR | 3,150.2 | 3,201 | 3,130.4 | 3,143.1 | 3,143.1 | -17.95 (-0.57%) | 2,034 |
| 7 Sep 2021 | INR | 3,168 | 3,190 | 3,101.6 | 3,161.05 | 3,161.05 | -12.2 (-0.38%) | 1,739 |
| 6 Sep 2021 | INR | 3,144 | 3,190.6 | 3,140 | 3,173.25 | 3,173.25 | +23 (+0.73%) | 5,342 |
| 3 Sep 2021 | INR | 3,225 | 3,238 | 3,121.8 | 3,150.25 | 3,150.25 | -53.1 (-1.66%) | 12,899 |
| 2 Sep 2021 | INR | 3,045 | 3,218 | 3,044.45 | 3,203.35 | 3,203.35 | +176.2 (+5.82%) | 320,264 |
| 1 Sep 2021 | INR | 2,940 | 3,060 | 2,918.45 | 3,027.15 | 3,027.15 | +134 (+4.63%) | 6,329 |
| 31 Aug 2021 | INR | 2,905 | 2,911.65 | 2,883.45 | 2,893.15 | 2,893.15 | -4.85 (-0.17%) | 1,169 |
| 30 Aug 2021 | INR | 2,941.4 | 2,941.4 | 2,870 | 2,898 | 2,898 | +2.05 (+0.07%) | 3,302 |
| 29 Aug 2021 | INR | 2,895.95 | 2,895.95 | 2,895.95 | 2,895.95 | 2,895.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,895.95 | 2,895.95 | 2,895.95 | 2,895.95 | 2,895.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,874.65 | 2,911.75 | 2,874.65 | 2,895.95 | 2,895.95 | +21.3 (+0.74%) | 1,517 |
| 26 Aug 2021 | INR | 2,883 | 2,963.95 | 2,852 | 2,874.65 | 2,874.65 | +8.7 (+0.30%) | 2,459 |
| 25 Aug 2021 | INR | 2,831.3 | 2,904.2 | 2,803.05 | 2,865.95 | 2,865.95 | +66.2 (+2.36%) | 1,599 |
| 24 Aug 2021 | INR | 2,720 | 2,816.95 | 2,720 | 2,799.75 | 2,799.75 | +58.9 (+2.15%) | 746 |
| 23 Aug 2021 | INR | 2,839 | 2,839 | 2,710.25 | 2,740.85 | 2,740.85 | -55.85 (-2.00%) | 7,083 |
| 20 Aug 2021 | INR | 2,849.6 | 2,849.6 | 2,790 | 2,796.7 | 2,796.7 | -49.35 (-1.73%) | 1,001 |
| 18 Aug 2021 | INR | 2,940 | 2,940 | 2,835.1 | 2,846.05 | 2,846.05 | -27.95 (-0.97%) | 909 |
