| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,124 | 3,145.95 | 2,986.15 | 3,033.2 | 3,033.2 | -68 (-2.19%) | 25,483 |
| 27 Sep 2021 | INR | 3,134.85 | 3,174 | 3,080 | 3,101.2 | 3,101.2 | -33.1 (-1.06%) | 31,250 |
| 24 Sep 2021 | INR | 3,166 | 3,178.45 | 3,103.2 | 3,134.3 | 3,134.3 | -28.1 (-0.89%) | 12,896 |
| 23 Sep 2021 | INR | 3,146.15 | 3,204.9 | 3,146.15 | 3,162.4 | 3,162.4 | -2.5 (-0.08%) | 14,171 |
| 22 Sep 2021 | INR | 3,156 | 3,211.2 | 3,110 | 3,164.9 | 3,164.9 | +29.45 (+0.94%) | 41,998 |
| 21 Sep 2021 | INR | 3,090.5 | 3,170 | 3,034.35 | 3,135.45 | 3,135.45 | +21.5 (+0.69%) | 26,665 |
| 20 Sep 2021 | INR | 3,169.55 | 3,214.45 | 3,097 | 3,113.95 | 3,113.95 | -69.7 (-2.19%) | 31,122 |
| 17 Sep 2021 | INR | 3,253 | 3,276.3 | 3,149 | 3,183.65 | 3,183.65 | -69.35 (-2.13%) | 36,409 |
| 16 Sep 2021 | INR | 3,250 | 3,340.35 | 3,245 | 3,253 | 3,253 | +7.35 (+0.23%) | 39,912 |
| 15 Sep 2021 | INR | 3,243.05 | 3,275 | 3,196.2 | 3,245.65 | 3,245.65 | +26 (+0.81%) | 43,053 |
| 14 Sep 2021 | INR | 3,192 | 3,246.65 | 3,156.7 | 3,219.65 | 3,219.65 | +45.4 (+1.43%) | 38,985 |
| 13 Sep 2021 | INR | 3,179.7 | 3,249 | 3,150 | 3,174.25 | 3,174.25 | +0.2 (+0.01%) | 69,026 |
| 9 Sep 2021 | INR | 3,123.95 | 3,184 | 3,088.4 | 3,174.05 | 3,174.05 | +67.2 (+2.16%) | 38,985 |
| 8 Sep 2021 | INR | 3,051 | 3,190 | 3,051 | 3,106.85 | 3,106.85 | +62.2 (+2.04%) | 119,217 |
| 7 Sep 2021 | INR | 3,033 | 3,094 | 2,962.15 | 3,044.65 | 3,044.65 | +11.5 (+0.38%) | 113,639 |
| 6 Sep 2021 | INR | 3,078 | 3,086 | 3,003.85 | 3,033.15 | 3,033.15 | -27.95 (-0.91%) | 25,917 |
| 3 Sep 2021 | INR | 3,049 | 3,172.05 | 3,022.15 | 3,061.1 | 3,061.1 | +38.95 (+1.29%) | 151,495 |
| 2 Sep 2021 | INR | 2,863 | 3,059.85 | 2,835.65 | 3,022.15 | 3,022.15 | +191.1 (+6.75%) | 205,050 |
| 1 Sep 2021 | INR | 2,873 | 2,874 | 2,825 | 2,831.05 | 2,831.05 | -12.45 (-0.44%) | 11,471 |
| 31 Aug 2021 | INR | 2,827.9 | 2,865 | 2,809.4 | 2,843.5 | 2,843.5 | +30.1 (+1.07%) | 39,373 |
| 30 Aug 2021 | INR | 2,850 | 2,869 | 2,803 | 2,813.4 | 2,813.4 | -32.25 (-1.13%) | 31,737 |
| 27 Aug 2021 | INR | 2,854.25 | 2,854.25 | 2,806.75 | 2,845.65 | 2,845.65 | -8.6 (-0.30%) | 14,218 |
| 26 Aug 2021 | INR | 2,827.95 | 2,875 | 2,800 | 2,854.25 | 2,854.25 | +21.95 (+0.77%) | 28,966 |
| 25 Aug 2021 | INR | 2,839.4 | 2,868 | 2,796.15 | 2,832.3 | 2,832.3 | -7.15 (-0.25%) | 17,500 |
| 24 Aug 2021 | INR | 2,784.8 | 2,864 | 2,755 | 2,839.45 | 2,839.45 | +77.6 (+2.81%) | 19,005 |
| 23 Aug 2021 | INR | 2,826 | 2,898.5 | 2,734.55 | 2,761.85 | 2,761.85 | -79.85 (-2.81%) | 27,116 |
| 20 Aug 2021 | INR | 2,843.6 | 2,852.2 | 2,813.9 | 2,841.7 | 2,841.7 | +0.8 (+0.03%) | 25,778 |
| 18 Aug 2021 | INR | 2,851 | 2,866.65 | 2,805.2 | 2,840.9 | 2,840.9 | +23 (+0.82%) | 15,648 |
| 17 Aug 2021 | INR | 2,889 | 2,895.1 | 2,800.05 | 2,817.9 | 2,817.9 | -62.75 (-2.18%) | 44,062 |
| 16 Aug 2021 | INR | 2,895.3 | 2,929.8 | 2,849.1 | 2,880.65 | 2,880.65 | -14.65 (-0.51%) | 26,460 |
