| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 12,439.9 | 12,509.2 | 12,100 | 12,132.5 | 12,132.5 | -203.25 (-1.65%) | 2,199 |
| 27 Sep 2021 | INR | 12,350 | 12,426.2 | 12,272.85 | 12,335.75 | 12,335.75 | +4.75 (+0.04%) | 760 |
| 24 Sep 2021 | INR | 12,599.9 | 12,599.9 | 12,300 | 12,331 | 12,331 | -108.5 (-0.87%) | 1,264 |
| 23 Sep 2021 | INR | 12,378 | 12,600 | 12,259.1 | 12,439.5 | 12,439.5 | +211.05 (+1.73%) | 2,569 |
| 22 Sep 2021 | INR | 12,199 | 12,387.35 | 12,149.85 | 12,228.45 | 12,228.45 | +29.85 (+0.24%) | 1,678 |
| 21 Sep 2021 | INR | 12,349.9 | 12,349.9 | 12,011 | 12,198.6 | 12,198.6 | -126.25 (-1.02%) | 2,463 |
| 20 Sep 2021 | INR | 12,484 | 12,484 | 12,300 | 12,324.85 | 12,324.85 | -164.05 (-1.31%) | 1,405 |
| 17 Sep 2021 | INR | 12,697 | 12,697 | 12,450.05 | 12,488.9 | 12,488.9 | -89.4 (-0.71%) | 1,303 |
| 16 Sep 2021 | INR | 12,789.9 | 12,789.9 | 12,520 | 12,578.3 | 12,578.3 | -126.9 (-1.00%) | 1,834 |
| 15 Sep 2021 | INR | 12,899 | 12,899 | 12,625.1 | 12,705.2 | 12,705.2 | -93.5 (-0.73%) | 1,775 |
| 14 Sep 2021 | INR | 12,839.9 | 13,047.95 | 12,705 | 12,798.7 | 12,798.7 | -25.5 (-0.20%) | 2,426 |
| 13 Sep 2021 | INR | 12,885 | 12,885 | 12,710.05 | 12,824.2 | 12,824.2 | +15.95 (+0.12%) | 1,342 |
| 9 Sep 2021 | INR | 12,749.95 | 12,899 | 12,634 | 12,808.25 | 12,808.25 | +77.85 (+0.61%) | 1,407 |
| 8 Sep 2021 | INR | 12,697 | 12,788.35 | 12,571 | 12,730.4 | 12,730.4 | +165.8 (+1.32%) | 1,535 |
| 7 Sep 2021 | INR | 12,780 | 12,780 | 12,511.25 | 12,564.6 | 12,564.6 | -111.9 (-0.88%) | 1,178 |
| 6 Sep 2021 | INR | 12,662 | 12,920 | 12,619.55 | 12,676.5 | 12,676.5 | +14.9 (+0.12%) | 1,577 |
| 3 Sep 2021 | INR | 12,785 | 12,868.85 | 12,611 | 12,661.6 | 12,661.6 | -115.25 (-0.90%) | 1,354 |
| 2 Sep 2021 | INR | 12,799.95 | 12,977.95 | 12,750 | 12,776.85 | 12,776.85 | +8.15 (+0.06%) | 1,254 |
| 1 Sep 2021 | INR | 13,027.95 | 13,249.2 | 12,701 | 12,768.7 | 12,768.7 | -65.55 (-0.51%) | 2,820 |
| 31 Aug 2021 | INR | 13,179 | 13,179 | 12,711.1 | 12,834.25 | 12,834.25 | -348.15 (-2.64%) | 2,145 |
| 30 Aug 2021 | INR | 12,313.4 | 13,379.7 | 12,247.85 | 13,182.4 | 13,182.4 | +869.05 (+7.06%) | 8,237 |
| 27 Aug 2021 | INR | 12,060 | 12,475 | 12,002 | 12,313.35 | 12,313.35 | +254.1 (+2.11%) | 1,850 |
| 26 Aug 2021 | INR | 12,235.15 | 12,325.9 | 12,024 | 12,059.25 | 12,059.25 | -175.65 (-1.44%) | 1,212 |
| 25 Aug 2021 | INR | 12,024 | 12,485 | 12,024 | 12,234.9 | 12,234.9 | +231.1 (+1.93%) | 1,585 |
| 24 Aug 2021 | INR | 12,140 | 12,199 | 11,900 | 12,003.8 | 12,003.8 | -47.2 (-0.39%) | 1,667 |
| 23 Aug 2021 | INR | 12,438.65 | 12,584.75 | 12,000 | 12,051 | 12,051 | -387.65 (-3.12%) | 2,683 |
| 20 Aug 2021 | INR | 12,600 | 12,655 | 12,400 | 12,438.65 | 12,438.65 | -217.15 (-1.72%) | 2,039 |
| 18 Aug 2021 | INR | 12,749.95 | 12,789.9 | 12,625 | 12,655.8 | 12,655.8 | -134.65 (-1.05%) | 1,052 |
| 17 Aug 2021 | INR | 12,800 | 12,878.25 | 12,650 | 12,790.45 | 12,790.45 | -92.7 (-0.72%) | 1,166 |
| 16 Aug 2021 | INR | 12,960 | 12,974.4 | 12,771.7 | 12,883.15 | 12,883.15 | -125.5 (-0.96%) | 1,199 |
