| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,953 | 1,977.5 | 1,940 | 1,944.15 | 1,944.15 | -22 (-1.12%) | 14,473 |
| 27 Sep 2021 | INR | 2,006 | 2,028.5 | 1,951 | 1,966.15 | 1,966.15 | -29.5 (-1.48%) | 5,580 |
| 24 Sep 2021 | INR | 2,010 | 2,034 | 1,983.8 | 1,995.65 | 1,995.65 | -2.7 (-0.14%) | 900,488 |
| 23 Sep 2021 | INR | 2,019 | 2,019 | 1,985 | 1,998.35 | 1,998.35 | +17.4 (+0.88%) | 10,345 |
| 22 Sep 2021 | INR | 1,960 | 1,998 | 1,948.5 | 1,980.95 | 1,980.95 | +29.75 (+1.52%) | 24,634 |
| 21 Sep 2021 | INR | 1,980 | 1,989.6 | 1,918 | 1,951.2 | 1,951.2 | -15.7 (-0.80%) | 12,037 |
| 20 Sep 2021 | INR | 2,007 | 2,037.65 | 1,956.15 | 1,966.9 | 1,966.9 | -40.1 (-2.00%) | 21,152 |
| 17 Sep 2021 | INR | 2,055 | 2,055.45 | 1,986.05 | 2,007 | 2,007 | -40.65 (-1.99%) | 18,312 |
| 16 Sep 2021 | INR | 2,074 | 2,086.2 | 2,037.25 | 2,047.65 | 2,047.65 | -9.7 (-0.47%) | 10,638 |
| 15 Sep 2021 | INR | 2,004 | 2,090.95 | 2,004 | 2,057.35 | 2,057.35 | +43 (+2.13%) | 63,456 |
| 14 Sep 2021 | INR | 2,039 | 2,051.95 | 2,008.5 | 2,014.35 | 2,014.35 | -8.15 (-0.40%) | 10,659 |
| 13 Sep 2021 | INR | 1,976 | 2,035.75 | 1,976 | 2,022.5 | 2,022.5 | +26.4 (+1.32%) | 33,208 |
| 9 Sep 2021 | INR | 2,019.45 | 2,019.45 | 1,980.5 | 1,996.1 | 1,996.1 | -7.7 (-0.38%) | 11,779 |
| 8 Sep 2021 | INR | 2,024.4 | 2,024.6 | 1,990.8 | 2,003.8 | 2,003.8 | +6.6 (+0.33%) | 6,765 |
| 7 Sep 2021 | INR | 2,018 | 2,046.5 | 1,984.8 | 1,997.2 | 1,997.2 | -28.45 (-1.40%) | 28,819 |
| 6 Sep 2021 | INR | 2,024.95 | 2,075 | 2,012 | 2,025.65 | 2,025.65 | +29.65 (+1.49%) | 20,192 |
| 3 Sep 2021 | INR | 2,019.8 | 2,024.95 | 1,982 | 1,996 | 1,996 | +2.5 (+0.13%) | 11,320 |
| 2 Sep 2021 | INR | 1,978 | 2,022 | 1,963.55 | 1,993.5 | 1,993.5 | +31.9 (+1.63%) | 18,520 |
| 1 Sep 2021 | INR | 1,974 | 2,010 | 1,954.7 | 1,961.6 | 1,961.6 | -15.05 (-0.76%) | 21,836 |
| 31 Aug 2021 | INR | 1,985 | 2,036 | 1,970 | 1,976.65 | 1,976.65 | -7.25 (-0.37%) | 52,647 |
| 30 Aug 2021 | INR | 1,909.8 | 2,006.6 | 1,896.7 | 1,983.9 | 1,983.9 | +94.7 (+5.01%) | 54,918 |
| 29 Aug 2021 | INR | 1,889.2 | 1,889.2 | 1,889.2 | 1,889.2 | 1,889.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,889.2 | 1,889.2 | 1,889.2 | 1,889.2 | 1,889.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,890 | 1,916.65 | 1,881.4 | 1,889.2 | 1,889.2 | -19.5 (-1.02%) | 19,491 |
| 26 Aug 2021 | INR | 1,954 | 1,954 | 1,893.3 | 1,908.7 | 1,908.7 | -19.15 (-0.99%) | 17,609 |
| 25 Aug 2021 | INR | 1,909 | 1,957.5 | 1,902.05 | 1,927.85 | 1,927.85 | +35 (+1.85%) | 28,902 |
| 24 Aug 2021 | INR | 1,782.5 | 1,914.9 | 1,762.1 | 1,892.85 | 1,892.85 | +110.35 (+6.19%) | 39,442 |
| 23 Aug 2021 | INR | 1,899 | 1,899 | 1,710 | 1,782.5 | 1,782.5 | -114.1 (-6.02%) | 60,597 |
| 20 Aug 2021 | INR | 1,945 | 1,945 | 1,890 | 1,896.6 | 1,896.6 | -39.35 (-2.03%) | 17,985 |
| 18 Aug 2021 | INR | 1,951 | 1,972 | 1,923.4 | 1,935.95 | 1,935.95 | -14.85 (-0.76%) | 9,900 |
