| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,100.2533 | 2,111.0533 | 2,055.2533 | 2,104.0533 | 1,578.0404 | -0.693 (-0.03%) | 461,979 |
| 27 Sep 2021 | INR | 2,137 | 2,143 | 2,034.4533 | 2,104.7467 | 1,578.5604 | -19.907 (-0.94%) | 733,281 |
| 24 Sep 2021 | INR | 2,128 | 2,178 | 2,098 | 2,124.6533 | 1,593.4904 | +14.907 (+0.71%) | 705,117 |
| 23 Sep 2021 | INR | 2,146.3467 | 2,150 | 2,080.0533 | 2,109.7467 | 1,582.3104 | -20.253 (-0.95%) | 602,962 |
| 22 Sep 2021 | INR | 2,084.7067 | 2,173.9467 | 2,066.5067 | 2,130 | 1,597.5004 | +56.2 (+2.71%) | 808,223 |
| 21 Sep 2021 | INR | 2,050 | 2,090 | 1,913 | 2,073.8 | 1,555.3504 | +9.8 (+0.47%) | 520,457 |
| 20 Sep 2021 | INR | 2,106.4 | 2,145.5067 | 2,038.0933 | 2,064 | 1,548.0004 | -56.747 (-2.68%) | 504,043 |
| 17 Sep 2021 | INR | 2,138 | 2,149 | 2,076.7467 | 2,120.7467 | 1,590.5604 | -6.76 (-0.32%) | 499,590 |
| 16 Sep 2021 | INR | 2,138 | 2,155.4 | 2,112.2933 | 2,127.5067 | 1,595.6304 | +3.413 (+0.16%) | 200,105 |
| 15 Sep 2021 | INR | 2,117 | 2,136.9067 | 2,090 | 2,124.0933 | 1,593.0704 | +17.04 (+0.81%) | 292,609 |
| 14 Sep 2021 | INR | 2,157 | 2,157 | 2,098 | 2,107.0533 | 1,580.2904 | -28.547 (-1.34%) | 350,374 |
| 13 Sep 2021 | INR | 2,061 | 2,149 | 2,025 | 2,135.6 | 1,601.7004 | +86.093 (+4.20%) | 953,861 |
| 9 Sep 2021 | INR | 2,065.4533 | 2,100.7067 | 2,046.0533 | 2,049.5067 | 1,537.1304 | -24.147 (-1.16%) | 368,291 |
| 8 Sep 2021 | INR | 2,077.5467 | 2,112.6 | 2,060.7067 | 2,073.6533 | 1,555.2404 | -3.893 (-0.19%) | 226,590 |
| 7 Sep 2021 | INR | 2,120 | 2,136 | 2,051 | 2,077.5467 | 1,558.1604 | -39.547 (-1.87%) | 334,693 |
| 6 Sep 2021 | INR | 2,120.4 | 2,153.6 | 2,106 | 2,117.0933 | 1,587.8204 | +16.8 (+0.80%) | 395,050 |
| 3 Sep 2021 | INR | 2,117.7467 | 2,140 | 2,090 | 2,100.2933 | 1,575.2204 | -7.8 (-0.37%) | 369,247 |
| 2 Sep 2021 | INR | 2,115 | 2,130.9467 | 2,085.0533 | 2,108.0933 | 1,581.0704 | -2.2 (-0.10%) | 621,370 |
| 1 Sep 2021 | INR | 2,053.4 | 2,160 | 2,042 | 2,110.2933 | 1,582.7204 | +69.2 (+3.39%) | 964,239 |
| 31 Aug 2021 | INR | 2,030 | 2,050 | 2,010 | 2,041.0933 | 1,530.8204 | +35.093 (+1.75%) | 490,675 |
| 30 Aug 2021 | INR | 1,978.8533 | 2,038.6533 | 1,974 | 2,006 | 1,504.5004 | +23.947 (+1.21%) | 464,073 |
| 27 Aug 2021 | INR | 1,969 | 2,007 | 1,954.1467 | 1,982.0533 | 1,486.5403 | +10.547 (+0.53%) | 579,737 |
| 26 Aug 2021 | INR | 1,980.5067 | 1,994.7467 | 1,947.6 | 1,971.5067 | 1,478.6304 | -9 (-0.45%) | 280,474 |
| 25 Aug 2021 | INR | 1,975 | 2,009.2933 | 1,972 | 1,980.5067 | 1,485.3804 | +7.907 (+0.40%) | 444,583 |
| 24 Aug 2021 | INR | 2,009 | 2,009 | 1,955 | 1,972.6 | 1,479.4504 | -46.307 (-2.29%) | 669,274 |
| 23 Aug 2021 | INR | 2,074.2533 | 2,084.9467 | 1,965 | 2,018.9067 | 1,514.1804 | -42.547 (-2.06%) | 373,318 |
| 20 Aug 2021 | INR | 2,050 | 2,074.8533 | 2,036.2933 | 2,061.4533 | 1,546.0904 | -9.693 (-0.47%) | 227,186 |
| 18 Aug 2021 | INR | 2,056.4 | 2,075.1467 | 2,041.0933 | 2,071.1467 | 1,553.3604 | +16.547 (+0.81%) | 273,831 |
| 17 Aug 2021 | INR | 2,049 | 2,080 | 2,040.2933 | 2,054.6 | 1,540.9504 | +14.053 (+0.69%) | 411,633 |
| 16 Aug 2021 | INR | 2,051.0533 | 2,077 | 2,034 | 2,040.5467 | 1,530.4104 | +4.693 (+0.23%) | 350,047 |
