| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,505.75 | 2,520.8 | 2,472 | 2,480.2 | 2,480.2 | -33.1 (-1.32%) | 4,959 |
| 27 Sep 2021 | INR | 2,500.05 | 2,560 | 2,500.05 | 2,513.3 | 2,513.3 | +15.8 (+0.63%) | 7,268 |
| 24 Sep 2021 | INR | 2,524.95 | 2,544 | 2,484 | 2,497.5 | 2,497.5 | +0.8 (+0.03%) | 9,374 |
| 23 Sep 2021 | INR | 2,570 | 2,575.45 | 2,489.9 | 2,496.7 | 2,496.7 | -45.85 (-1.80%) | 12,131 |
| 22 Sep 2021 | INR | 2,547.15 | 2,590 | 2,529.8 | 2,542.55 | 2,542.55 | +8.1 (+0.32%) | 11,788 |
| 21 Sep 2021 | INR | 2,522 | 2,578 | 2,487.6 | 2,534.45 | 2,534.45 | +14.15 (+0.56%) | 14,993 |
| 20 Sep 2021 | INR | 2,465 | 2,608.3 | 2,455 | 2,520.3 | 2,520.3 | -8.05 (-0.32%) | 32,533 |
| 17 Sep 2021 | INR | 2,502.4 | 2,535 | 2,484 | 2,528.35 | 2,528.35 | +33.85 (+1.36%) | 15,707 |
| 16 Sep 2021 | INR | 2,544.9 | 2,568.7 | 2,470 | 2,494.5 | 2,494.5 | -37.75 (-1.49%) | 14,228 |
| 15 Sep 2021 | INR | 2,585.4 | 2,585.4 | 2,502.6 | 2,532.25 | 2,532.25 | -7.05 (-0.28%) | 6,951 |
| 14 Sep 2021 | INR | 2,605 | 2,620 | 2,525.05 | 2,539.3 | 2,539.3 | -22.9 (-0.89%) | 15,841 |
| 13 Sep 2021 | INR | 2,567.95 | 2,596 | 2,512.55 | 2,562.2 | 2,562.2 | +22.2 (+0.87%) | 16,075 |
| 9 Sep 2021 | INR | 2,505 | 2,598.4 | 2,479.85 | 2,540 | 2,540 | +60 (+2.42%) | 54,226 |
| 8 Sep 2021 | INR | 2,399 | 2,524.85 | 2,360 | 2,480 | 2,480 | +124.95 (+5.31%) | 43,118 |
| 7 Sep 2021 | INR | 2,412 | 2,412 | 2,340.55 | 2,355.05 | 2,355.05 | -28.55 (-1.20%) | 6,086 |
| 6 Sep 2021 | INR | 2,380 | 2,405 | 2,367.7 | 2,383.6 | 2,383.6 | +9 (+0.38%) | 4,017 |
| 3 Sep 2021 | INR | 2,403.8 | 2,428 | 2,359.85 | 2,374.6 | 2,374.6 | -17.5 (-0.73%) | 9,263 |
| 2 Sep 2021 | INR | 2,389.75 | 2,424 | 2,387.25 | 2,392.1 | 2,392.1 | +2.35 (+0.10%) | 4,650 |
| 1 Sep 2021 | INR | 2,420 | 2,435 | 2,385 | 2,389.75 | 2,389.75 | -2.55 (-0.11%) | 5,210 |
| 31 Aug 2021 | INR | 2,427 | 2,429.25 | 2,363.45 | 2,392.3 | 2,392.3 | +6 (+0.25%) | 8,636 |
| 30 Aug 2021 | INR | 2,314.1 | 2,438.6 | 2,314.1 | 2,386.3 | 2,386.3 | +73.1 (+3.16%) | 26,869 |
| 27 Aug 2021 | INR | 2,300 | 2,364 | 2,295.8 | 2,313.2 | 2,313.2 | +7.1 (+0.31%) | 8,278 |
| 26 Aug 2021 | INR | 2,223 | 2,360 | 2,223 | 2,306.1 | 2,306.1 | +50.9 (+2.26%) | 14,163 |
| 25 Aug 2021 | INR | 2,298.7 | 2,320 | 2,248.75 | 2,255.2 | 2,255.2 | -21.45 (-0.94%) | 11,907 |
| 24 Aug 2021 | INR | 2,255 | 2,308 | 2,254.85 | 2,276.65 | 2,276.65 | +23.65 (+1.05%) | 6,655 |
| 23 Aug 2021 | INR | 2,366 | 2,389.9 | 2,212 | 2,253 | 2,253 | -93.55 (-3.99%) | 21,353 |
| 20 Aug 2021 | INR | 2,420 | 2,420 | 2,325.4 | 2,346.55 | 2,346.55 | -58.8 (-2.44%) | 12,504 |
| 18 Aug 2021 | INR | 2,489.95 | 2,489.95 | 2,385.9 | 2,405.35 | 2,405.35 | -44 (-1.80%) | 11,489 |
| 17 Aug 2021 | INR | 2,473.65 | 2,540 | 2,434.1 | 2,449.35 | 2,449.35 | -26.8 (-1.08%) | 21,098 |
| 16 Aug 2021 | INR | 2,428 | 2,544.9 | 2,387.3 | 2,476.15 | 2,476.15 | +51.4 (+2.12%) | 55,215 |
