| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,237.1 | 3,329.25 | 3,190 | 3,218.1 | 3,218.1 | -29.95 (-0.92%) | 1,300 |
| 27 Sep 2021 | INR | 3,389.8 | 3,389.8 | 3,228.4 | 3,248.05 | 3,248.05 | -42.45 (-1.29%) | 1,192 |
| 24 Sep 2021 | INR | 3,400 | 3,403.3 | 3,233 | 3,290.5 | 3,290.5 | -92.55 (-2.74%) | 4,028 |
| 23 Sep 2021 | INR | 3,450 | 3,450 | 3,368 | 3,383.05 | 3,383.05 | -33.55 (-0.98%) | 1,435 |
| 22 Sep 2021 | INR | 3,356.7 | 3,443.8 | 3,356.7 | 3,416.6 | 3,416.6 | +113.1 (+3.42%) | 1,925 |
| 21 Sep 2021 | INR | 3,280 | 3,333.7 | 3,252 | 3,303.5 | 3,303.5 | -35.25 (-1.06%) | 1,249 |
| 20 Sep 2021 | INR | 3,310.05 | 3,405 | 3,296.5 | 3,338.75 | 3,338.75 | -32.5 (-0.96%) | 3,479 |
| 17 Sep 2021 | INR | 3,458 | 3,458 | 3,355 | 3,371.25 | 3,371.25 | -54 (-1.58%) | 2,960 |
| 16 Sep 2021 | INR | 3,491.9 | 3,491.9 | 3,381.3 | 3,425.25 | 3,425.25 | -9.6 (-0.28%) | 2,363 |
| 15 Sep 2021 | INR | 3,528 | 3,596.7 | 3,422.95 | 3,434.85 | 3,434.85 | -86.05 (-2.44%) | 12,337 |
| 14 Sep 2021 | INR | 3,242 | 3,600 | 3,229 | 3,520.9 | 3,520.9 | +296.2 (+9.19%) | 13,758 |
| 13 Sep 2021 | INR | 3,178 | 3,240 | 3,147.6 | 3,224.7 | 3,224.7 | +48.95 (+1.54%) | 1,061 |
| 9 Sep 2021 | INR | 3,104.55 | 3,193 | 3,104.55 | 3,175.75 | 3,175.75 | +45.25 (+1.45%) | 1,457 |
| 8 Sep 2021 | INR | 3,160.9 | 3,183.55 | 3,113.3 | 3,130.5 | 3,130.5 | -17.8 (-0.57%) | 1,293 |
| 7 Sep 2021 | INR | 3,197 | 3,197.05 | 3,120 | 3,148.3 | 3,148.3 | -33.5 (-1.05%) | 903 |
| 6 Sep 2021 | INR | 3,239.95 | 3,239.95 | 3,170 | 3,181.8 | 3,181.8 | -8.2 (-0.26%) | 2,201 |
| 3 Sep 2021 | INR | 3,167.9 | 3,250 | 3,167.9 | 3,190 | 3,190 | +22.1 (+0.70%) | 5,489 |
| 2 Sep 2021 | INR | 3,169 | 3,268.3 | 3,148.8 | 3,167.9 | 3,167.9 | +1.9 (+0.06%) | 3,084 |
| 1 Sep 2021 | INR | 3,189 | 3,189 | 3,146.45 | 3,166 | 3,166 | +15.05 (+0.48%) | 464 |
| 31 Aug 2021 | INR | 3,139.15 | 3,232.7 | 3,116.95 | 3,150.95 | 3,150.95 | +26.6 (+0.85%) | 2,620 |
| 30 Aug 2021 | INR | 3,081 | 3,150 | 3,081 | 3,124.35 | 3,124.35 | +23.75 (+0.77%) | 2,856 |
| 29 Aug 2021 | INR | 3,100.6 | 3,100.6 | 3,100.6 | 3,100.6 | 3,100.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,100.6 | 3,100.6 | 3,100.6 | 3,100.6 | 3,100.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,100 | 3,120 | 3,079.4 | 3,100.6 | 3,100.6 | +18.25 (+0.59%) | 1,305 |
| 26 Aug 2021 | INR | 3,095.85 | 3,121.2 | 3,062.55 | 3,082.35 | 3,082.35 | -13.5 (-0.44%) | 2,218 |
| 25 Aug 2021 | INR | 3,216.5 | 3,216.5 | 3,060.2 | 3,095.85 | 3,095.85 | -123.6 (-3.84%) | 6,292 |
| 24 Aug 2021 | INR | 2,960.55 | 3,260.2 | 2,960.55 | 3,219.45 | 3,219.45 | +265.35 (+8.98%) | 12,297 |
| 23 Aug 2021 | INR | 3,017.85 | 3,020.2 | 2,880 | 2,954.1 | 2,954.1 | -28.75 (-0.96%) | 2,464 |
| 20 Aug 2021 | INR | 2,990 | 3,028.25 | 2,950 | 2,982.85 | 2,982.85 | -15.65 (-0.52%) | 2,924 |
| 18 Aug 2021 | INR | 3,049.45 | 3,051.1 | 2,990 | 2,998.5 | 2,998.5 | -35.5 (-1.17%) | 2,048 |
