| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | INR | 2,842.82 | 2,842.82 | 2,720.54 | 2,733.56 | 1,366.78 | -69.26 (-2.47%) | 24,720 |
| 15 Sep 2021 | INR | 2,863 | 2,891.16 | 2,781.2 | 2,802.82 | 1,401.41 | -55.44 (-1.94%) | 37,720 |
| 14 Sep 2021 | INR | 2,895.9 | 2,928.12 | 2,820.92 | 2,858.26 | 1,429.13 | +37.34 (+1.32%) | 63,780 |
| 13 Sep 2021 | INR | 2,686.4 | 2,820.92 | 2,636.78 | 2,820.92 | 1,410.46 | +134.32 (+5.00%) | 71,340 |
| 9 Sep 2021 | INR | 2,616.26 | 2,701.52 | 2,616.26 | 2,686.6 | 1,343.3 | +46.78 (+1.77%) | 54,490 |
| 8 Sep 2021 | INR | 2,630.48 | 2,654.18 | 2,612.56 | 2,639.82 | 1,319.91 | -3.94 (-0.15%) | 13,010 |
| 7 Sep 2021 | INR | 2,653.56 | 2,653.56 | 2,597.3 | 2,643.76 | 1,321.88 | +6.92 (+0.26%) | 17,340 |
| 6 Sep 2021 | INR | 2,616.26 | 2,654.18 | 2,512 | 2,636.84 | 1,318.42 | +30.68 (+1.18%) | 38,630 |
| 3 Sep 2021 | INR | 2,589.62 | 2,621 | 2,559.38 | 2,606.16 | 1,303.08 | +34.74 (+1.35%) | 46,600 |
| 2 Sep 2021 | INR | 2,597.3 | 2,625.74 | 2,475.02 | 2,571.42 | 1,285.71 | -26.02 (-1.00%) | 36,880 |
| 1 Sep 2021 | INR | 2,602.04 | 2,635.08 | 2,540.42 | 2,597.44 | 1,298.72 | -10.3 (-0.39%) | 41,280 |
| 31 Aug 2021 | INR | 2,455.12 | 2,640.9 | 2,407.72 | 2,607.74 | 1,303.87 | +87.88 (+3.49%) | 116,120 |
| 30 Aug 2021 | INR | 2,517.4 | 2,559.38 | 2,517.4 | 2,519.86 | 1,259.93 | -130 (-4.91%) | 164,710 |
| 27 Aug 2021 | INR | 2,630.48 | 2,676.92 | 2,573.6 | 2,649.86 | 1,324.93 | +19.34 (+0.74%) | 23,360 |
| 26 Aug 2021 | INR | 2,692.1 | 2,714.18 | 2,592.7 | 2,630.52 | 1,315.26 | -58.78 (-2.19%) | 29,120 |
| 25 Aug 2021 | INR | 2,738.44 | 2,767.94 | 2,655.12 | 2,689.3 | 1,344.65 | -43.88 (-1.61%) | 26,530 |
| 24 Aug 2021 | INR | 2,550.72 | 2,755.6 | 2,550.72 | 2,733.18 | 1,366.59 | +48.24 (+1.80%) | 111,210 |
| 23 Aug 2021 | INR | 2,827.64 | 2,888.32 | 2,684.94 | 2,684.94 | 1,342.47 | -141.28 (-5.00%) | 42,350 |
| 20 Aug 2021 | INR | 2,862.72 | 2,929.08 | 2,770.54 | 2,826.22 | 1,413.11 | -90.1 (-3.09%) | 50,120 |
| 18 Aug 2021 | INR | 2,948.22 | 2,995.44 | 2,892.02 | 2,916.32 | 1,458.16 | -82.34 (-2.75%) | 47,700 |
| 17 Aug 2021 | INR | 2,938.6 | 3,051.36 | 2,938.6 | 2,998.66 | 1,499.33 | -8.44 (-0.28%) | 49,170 |
| 16 Aug 2021 | INR | 3,033.34 | 3,062.74 | 2,982.26 | 3,007.1 | 1,503.55 | -132.08 (-4.21%) | 78,390 |
| 13 Aug 2021 | INR | 3,309.2 | 3,309.2 | 3,139.18 | 3,139.18 | 1,569.59 | -165.18 (-5.00%) | 103,090 |
| 12 Aug 2021 | INR | 3,369.86 | 3,369.86 | 3,080.74 | 3,304.36 | 1,652.18 | +90.2 (+2.81%) | 321,370 |
| 11 Aug 2021 | INR | 3,214.16 | 3,214.16 | 3,214.16 | 3,214.16 | 1,607.08 | +153.04 (+5.00%) | 65,570 |
| 10 Aug 2021 | INR | 3,061.12 | 3,061.12 | 3,061.12 | 3,061.12 | 1,530.56 | +145.74 (+5.00%) | 14,770 |
| 9 Aug 2021 | INR | 2,825.76 | 2,921.12 | 2,825.76 | 2,915.38 | 1,457.69 | +133.32 (+4.79%) | 138,900 |
| 6 Aug 2021 | INR | 2,721.48 | 2,834.28 | 2,721.48 | 2,782.06 | 1,391.03 | +45.98 (+1.68%) | 47,480 |
| 5 Aug 2021 | INR | 2,796.36 | 2,843.76 | 2,712.1 | 2,736.08 | 1,368.04 | -37.4 (-1.35%) | 30,270 |
| 4 Aug 2021 | INR | 2,779.4 | 2,867.22 | 2,748.98 | 2,773.48 | 1,386.74 | -65.36 (-2.30%) | 21,980 |
