| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,062.45 | 2,086.6 | 2,010 | 2,033.45 | 2,033.45 | -15.35 (-0.75%) | 9,412 |
| 27 Sep 2021 | INR | 2,111.85 | 2,120.5 | 2,030.1 | 2,048.8 | 2,048.8 | -40.5 (-1.94%) | 11,178 |
| 24 Sep 2021 | INR | 2,100 | 2,140.7 | 2,071.25 | 2,089.3 | 2,089.3 | -36.9 (-1.74%) | 12,129 |
| 23 Sep 2021 | INR | 2,113 | 2,184.75 | 2,113 | 2,126.2 | 2,126.2 | -8.25 (-0.39%) | 85,026 |
| 22 Sep 2021 | INR | 2,197.4 | 2,197.4 | 2,103 | 2,134.45 | 2,134.45 | -21.5 (-1.00%) | 12,133 |
| 21 Sep 2021 | INR | 2,249.8 | 2,253.1 | 2,125.05 | 2,155.95 | 2,155.95 | -65.4 (-2.94%) | 13,114 |
| 20 Sep 2021 | INR | 2,234.5 | 2,259 | 2,175.75 | 2,221.35 | 2,221.35 | -57.1 (-2.51%) | 24,141 |
| 17 Sep 2021 | INR | 2,402.9 | 2,416.35 | 2,190 | 2,278.45 | 2,278.45 | -117.15 (-4.89%) | 22,212 |
| 16 Sep 2021 | INR | 2,465.85 | 2,475 | 2,366 | 2,395.6 | 2,395.6 | -50.8 (-2.08%) | 14,690 |
| 15 Sep 2021 | INR | 2,460 | 2,464.55 | 2,428.7 | 2,446.4 | 2,446.4 | -11.9 (-0.48%) | 10,876 |
| 14 Sep 2021 | INR | 2,402.1 | 2,547.2 | 2,402.1 | 2,458.3 | 2,458.3 | +49.35 (+2.05%) | 22,400 |
| 13 Sep 2021 | INR | 2,335 | 2,442.55 | 2,335 | 2,408.95 | 2,408.95 | +76.8 (+3.29%) | 17,454 |
| 9 Sep 2021 | INR | 2,296.55 | 2,351 | 2,296.55 | 2,332.15 | 2,332.15 | +35.6 (+1.55%) | 8,641 |
| 8 Sep 2021 | INR | 2,300.3 | 2,331 | 2,286 | 2,296.55 | 2,296.55 | +2.8 (+0.12%) | 7,491 |
| 7 Sep 2021 | INR | 2,275.15 | 2,315 | 2,272.2 | 2,293.75 | 2,293.75 | +20.05 (+0.88%) | 6,766 |
| 6 Sep 2021 | INR | 2,237.05 | 2,301.45 | 2,231.05 | 2,273.7 | 2,273.7 | +43.3 (+1.94%) | 16,356 |
| 3 Sep 2021 | INR | 2,218.45 | 2,257.55 | 2,218.45 | 2,230.4 | 2,230.4 | +39.95 (+1.82%) | 7,360 |
| 2 Sep 2021 | INR | 2,157.25 | 2,214.8 | 2,157.25 | 2,190.45 | 2,190.45 | +49.85 (+2.33%) | 11,086 |
| 1 Sep 2021 | INR | 2,227 | 2,269.55 | 2,128.3 | 2,140.6 | 2,140.6 | -58.9 (-2.68%) | 150,948 |
| 31 Aug 2021 | INR | 2,194.1 | 2,212.95 | 2,154.1 | 2,199.5 | 2,199.5 | +20.75 (+0.95%) | 9,316 |
| 30 Aug 2021 | INR | 2,038.1 | 2,189.35 | 2,038.05 | 2,178.75 | 2,178.75 | +147.35 (+7.25%) | 21,828 |
| 29 Aug 2021 | INR | 2,031.4 | 2,031.4 | 2,031.4 | 2,031.4 | 2,031.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,031.4 | 2,031.4 | 2,031.4 | 2,031.4 | 2,031.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,200 | 2,200 | 2,012.9 | 2,031.4 | 2,031.4 | -11 (-0.54%) | 4,700 |
| 26 Aug 2021 | INR | 2,045.5 | 2,049.7 | 1,992.15 | 2,042.4 | 2,042.4 | +11.35 (+0.56%) | 6,515 |
| 25 Aug 2021 | INR | 2,019.8 | 2,041.35 | 1,987.65 | 2,031.05 | 2,031.05 | +14.75 (+0.73%) | 8,620 |
| 24 Aug 2021 | INR | 1,942 | 2,037.65 | 1,942 | 2,016.3 | 2,016.3 | +74.5 (+3.84%) | 12,211 |
| 23 Aug 2021 | INR | 1,977.6 | 1,993 | 1,888.05 | 1,941.8 | 1,941.8 | -12.1 (-0.62%) | 15,047 |
| 20 Aug 2021 | INR | 1,916.5 | 1,981 | 1,908 | 1,953.9 | 1,953.9 | +48.95 (+2.57%) | 29,430 |
| 18 Aug 2021 | INR | 1,880 | 1,909.95 | 1,870 | 1,904.95 | 1,904.95 | +37.85 (+2.03%) | 9,719 |
