| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,316.05 | 2,360 | 2,291.1 | 2,297.15 | 2,297.15 | -1.4 (-0.06%) | 1,131 |
| 27 Sep 2021 | INR | 2,334.25 | 2,355 | 2,292.45 | 2,298.55 | 2,298.55 | -8.75 (-0.38%) | 659 |
| 24 Sep 2021 | INR | 2,399.1 | 2,403.95 | 2,294.25 | 2,307.3 | 2,307.3 | -77.2 (-3.24%) | 3,040 |
| 23 Sep 2021 | INR | 2,370.85 | 2,455 | 2,359.1 | 2,384.5 | 2,384.5 | +55.8 (+2.40%) | 2,281 |
| 22 Sep 2021 | INR | 2,347.4 | 2,379.8 | 2,324 | 2,328.7 | 2,328.7 | -19.9 (-0.85%) | 1,319 |
| 21 Sep 2021 | INR | 2,314.9 | 2,360.4 | 2,278.3 | 2,348.6 | 2,348.6 | +45.1 (+1.96%) | 1,700 |
| 20 Sep 2021 | INR | 2,400 | 2,404.4 | 2,281 | 2,303.5 | 2,303.5 | -95.75 (-3.99%) | 1,410 |
| 17 Sep 2021 | INR | 2,390 | 2,439 | 2,300 | 2,399.25 | 2,399.25 | +13.8 (+0.58%) | 4,075 |
| 16 Sep 2021 | INR | 2,446.75 | 2,450.25 | 2,375.15 | 2,385.45 | 2,385.45 | -50.25 (-2.06%) | 1,455 |
| 15 Sep 2021 | INR | 2,396.25 | 2,522.2 | 2,382.8 | 2,435.7 | 2,435.7 | +46.3 (+1.94%) | 3,862 |
| 14 Sep 2021 | INR | 2,352.7 | 2,470 | 2,346.2 | 2,389.4 | 2,389.4 | +60.85 (+2.61%) | 9,359 |
| 13 Sep 2021 | INR | 2,301.1 | 2,371.8 | 2,285.6 | 2,328.55 | 2,328.55 | +2.95 (+0.13%) | 888 |
| 9 Sep 2021 | INR | 2,300 | 2,346.8 | 2,300 | 2,325.6 | 2,325.6 | -2.25 (-0.10%) | 1,528 |
| 8 Sep 2021 | INR | 2,360 | 2,373.15 | 2,308 | 2,327.85 | 2,327.85 | -25.95 (-1.10%) | 2,135 |
| 7 Sep 2021 | INR | 2,415 | 2,438.05 | 2,318.75 | 2,353.8 | 2,353.8 | -64.9 (-2.68%) | 5,539 |
| 6 Sep 2021 | INR | 2,400 | 2,493.65 | 2,394.9 | 2,418.7 | 2,418.7 | -3.8 (-0.16%) | 2,368 |
| 3 Sep 2021 | INR | 2,389.9 | 2,469.55 | 2,383.1 | 2,422.5 | 2,422.5 | +40.95 (+1.72%) | 5,642 |
| 2 Sep 2021 | INR | 2,388 | 2,500 | 2,355.9 | 2,381.55 | 2,381.55 | -34.9 (-1.44%) | 14,898 |
| 1 Sep 2021 | INR | 2,150 | 2,511.15 | 2,090.6 | 2,416.45 | 2,416.45 | +282.4 (+13.23%) | 15,589 |
| 31 Aug 2021 | INR | 2,214.95 | 2,214.95 | 2,127.65 | 2,134.05 | 2,134.05 | -47.35 (-2.17%) | 3,116 |
| 30 Aug 2021 | INR | 2,228 | 2,263.1 | 2,152 | 2,181.4 | 2,181.4 | -45.8 (-2.06%) | 9,710 |
| 29 Aug 2021 | INR | 2,227.2 | 2,227.2 | 2,227.2 | 2,227.2 | 2,227.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 2,227.2 | 2,227.2 | 2,227.2 | 2,227.2 | 2,227.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2,201 | 2,275.15 | 2,074.45 | 2,227.2 | 2,227.2 | +68.4 (+3.17%) | 14,951 |
| 26 Aug 2021 | INR | 1,975.7 | 2,213.95 | 1,938 | 2,158.8 | 2,158.8 | +200.7 (+10.25%) | 24,149 |
| 25 Aug 2021 | INR | 1,851.85 | 1,979.55 | 1,828.85 | 1,958.1 | 1,958.1 | +104.05 (+5.61%) | 5,767 |
| 24 Aug 2021 | INR | 1,836.55 | 1,860 | 1,836 | 1,854.05 | 1,854.05 | +51.8 (+2.87%) | 827 |
| 23 Aug 2021 | INR | 1,818.8 | 1,833.6 | 1,757.05 | 1,802.25 | 1,802.25 | -4.15 (-0.23%) | 4,513 |
| 20 Aug 2021 | INR | 1,825 | 1,866.2 | 1,800 | 1,806.4 | 1,806.4 | -11.85 (-0.65%) | 1,478 |
| 18 Aug 2021 | INR | 1,865 | 1,874.45 | 1,803.95 | 1,818.25 | 1,818.25 | -60.7 (-3.23%) | 1,502 |
