| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,131 | 3,140 | 3,090.3 | 3,108.2 | 3,108.2 | -10.95 (-0.35%) | 9,613 |
| 27 Sep 2021 | INR | 3,140 | 3,148.75 | 3,102.7 | 3,119.15 | 3,119.15 | +36.5 (+1.18%) | 12,468 |
| 24 Sep 2021 | INR | 3,098 | 3,119.9 | 3,075 | 3,082.65 | 3,082.65 | -15.3 (-0.49%) | 9,787 |
| 23 Sep 2021 | INR | 3,108 | 3,123.3 | 3,091 | 3,097.95 | 3,097.95 | +0.85 (+0.03%) | 13,452 |
| 22 Sep 2021 | INR | 3,100.05 | 3,134.85 | 3,091.35 | 3,097.1 | 3,097.1 | -1.2 (-0.04%) | 13,502 |
| 21 Sep 2021 | INR | 3,133 | 3,185 | 3,085.05 | 3,098.3 | 3,098.3 | -19.1 (-0.61%) | 20,429 |
| 20 Sep 2021 | INR | 3,134 | 3,164.8 | 3,105.05 | 3,117.4 | 3,117.4 | -22.5 (-0.72%) | 9,590 |
| 17 Sep 2021 | INR | 3,165.9 | 3,165.9 | 3,120.15 | 3,139.9 | 3,139.9 | -8.05 (-0.26%) | 10,140 |
| 16 Sep 2021 | INR | 3,149.8 | 3,168 | 3,135.75 | 3,147.95 | 3,147.95 | +7.55 (+0.24%) | 10,897 |
| 15 Sep 2021 | INR | 3,140 | 3,166 | 3,131.45 | 3,140.4 | 3,140.4 | +3.8 (+0.12%) | 14,790 |
| 14 Sep 2021 | INR | 3,101 | 3,142 | 3,101 | 3,136.6 | 3,136.6 | +35.6 (+1.15%) | 13,880 |
| 13 Sep 2021 | INR | 3,120 | 3,154.4 | 3,091.05 | 3,101 | 3,101 | -16.9 (-0.54%) | 14,264 |
| 9 Sep 2021 | INR | 3,197.85 | 3,197.85 | 3,101.7 | 3,117.9 | 3,117.9 | -56.6 (-1.78%) | 17,859 |
| 8 Sep 2021 | INR | 3,224.95 | 3,228.45 | 3,150 | 3,174.5 | 3,174.5 | -42.95 (-1.33%) | 11,194 |
| 7 Sep 2021 | INR | 3,229 | 3,241.15 | 3,191.6 | 3,217.45 | 3,217.45 | -0.85 (-0.03%) | 14,956 |
| 6 Sep 2021 | INR | 3,202 | 3,244 | 3,202 | 3,218.3 | 3,218.3 | +21.65 (+0.68%) | 16,498 |
| 3 Sep 2021 | INR | 3,190 | 3,250 | 3,190 | 3,196.65 | 3,196.65 | +7.95 (+0.25%) | 28,578 |
| 2 Sep 2021 | INR | 3,174 | 3,222 | 3,151.2 | 3,188.7 | 3,188.7 | +41.05 (+1.30%) | 24,215 |
| 1 Sep 2021 | INR | 3,110 | 3,186.9 | 3,110 | 3,147.65 | 3,147.65 | +41.2 (+1.33%) | 19,729 |
| 31 Aug 2021 | INR | 3,109.8 | 3,133.25 | 3,100.05 | 3,106.45 | 3,106.45 | -0.75 (-0.02%) | 8,569 |
| 30 Aug 2021 | INR | 3,076 | 3,153 | 3,061.05 | 3,107.2 | 3,107.2 | +50.85 (+1.66%) | 22,094 |
| 27 Aug 2021 | INR | 3,098.9 | 3,098.9 | 3,053 | 3,056.35 | 3,056.35 | -19.5 (-0.63%) | 15,507 |
| 26 Aug 2021 | INR | 3,099 | 3,114.8 | 3,061 | 3,075.85 | 3,075.85 | -23.75 (-0.77%) | 8,826 |
| 25 Aug 2021 | INR | 3,086 | 3,138.75 | 3,080.75 | 3,099.6 | 3,099.6 | +14.15 (+0.46%) | 12,918 |
| 24 Aug 2021 | INR | 3,106.6 | 3,140 | 3,076.15 | 3,085.45 | 3,085.45 | -5.65 (-0.18%) | 18,065 |
| 23 Aug 2021 | INR | 3,099 | 3,130.9 | 3,055.4 | 3,091.1 | 3,091.1 | +9.7 (+0.31%) | 20,949 |
| 20 Aug 2021 | INR | 3,084 | 3,119 | 3,051.45 | 3,081.4 | 3,081.4 | -21.15 (-0.68%) | 19,327 |
| 18 Aug 2021 | INR | 3,129.8 | 3,131.2 | 3,095.35 | 3,102.55 | 3,102.55 | -13.7 (-0.44%) | 12,823 |
| 17 Aug 2021 | INR | 3,176.85 | 3,181.55 | 3,105.5 | 3,116.25 | 3,116.25 | -60.6 (-1.91%) | 22,055 |
| 16 Aug 2021 | INR | 3,196 | 3,199 | 3,160.5 | 3,176.85 | 3,176.85 | -19.35 (-0.61%) | 11,502 |
