| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44,400 | 45,400 | 44,250 | 44,377.15 | 44,377.15 | -3.4 (-0.01%) | 4,583 |
| 27 Sep 2021 | INR | 44,500 | 44,500 | 44,200.05 | 44,380.55 | 44,380.55 | +93.8 (+0.21%) | 2,443 |
| 24 Sep 2021 | INR | 44,245 | 44,487 | 43,695.45 | 44,286.75 | 44,286.75 | +290.95 (+0.66%) | 2,965 |
| 23 Sep 2021 | INR | 43,825 | 44,490 | 43,619.85 | 43,995.8 | 43,995.8 | +349.45 (+0.80%) | 8,241 |
| 22 Sep 2021 | INR | 43,448.9 | 44,180.8 | 42,939.7 | 43,646.35 | 43,646.35 | +414.55 (+0.96%) | 4,693 |
| 21 Sep 2021 | INR | 42,550 | 43,500 | 41,700 | 43,231.8 | 43,231.8 | +711.75 (+1.67%) | 3,187 |
| 20 Sep 2021 | INR | 42,398.9 | 42,900 | 41,700 | 42,520.05 | 42,520.05 | -51.1 (-0.12%) | 2,593 |
| 17 Sep 2021 | INR | 43,099 | 43,099 | 41,378.85 | 42,571.15 | 42,571.15 | -303.8 (-0.71%) | 4,721 |
| 16 Sep 2021 | INR | 43,699 | 43,699 | 42,777 | 42,874.95 | 42,874.95 | -603.7 (-1.39%) | 1,331 |
| 15 Sep 2021 | INR | 42,444 | 43,600 | 42,047.05 | 43,478.65 | 43,478.65 | +1,235.6 (+2.92%) | 4,786 |
| 14 Sep 2021 | INR | 42,807.55 | 42,807.55 | 42,013.95 | 42,243.05 | 42,243.05 | -268 (-0.63%) | 1,496 |
| 13 Sep 2021 | INR | 42,400 | 42,896.05 | 42,200 | 42,511.05 | 42,511.05 | +243.9 (+0.58%) | 3,074 |
| 9 Sep 2021 | INR | 41,500 | 42,317 | 41,200 | 42,267.15 | 42,267.15 | +756.95 (+1.82%) | 3,384 |
| 8 Sep 2021 | INR | 40,411.35 | 41,699 | 39,820 | 41,510.2 | 41,510.2 | +1,397.45 (+3.48%) | 4,902 |
| 7 Sep 2021 | INR | 40,500 | 40,649.7 | 39,446.05 | 40,112.75 | 40,112.75 | -245 (-0.61%) | 3,356 |
| 6 Sep 2021 | INR | 40,488.95 | 40,690 | 39,959.15 | 40,357.75 | 40,357.75 | +196.15 (+0.49%) | 2,869 |
| 3 Sep 2021 | INR | 40,599.9 | 40,603.05 | 40,084.05 | 40,161.6 | 40,161.6 | -355.75 (-0.88%) | 3,233 |
| 2 Sep 2021 | INR | 40,569 | 40,690 | 40,160 | 40,517.35 | 40,517.35 | +218.25 (+0.54%) | 3,795 |
| 1 Sep 2021 | INR | 39,899 | 40,888 | 39,250 | 40,299.1 | 40,299.1 | +694.2 (+1.75%) | 5,721 |
| 31 Aug 2021 | INR | 39,636.3 | 40,500 | 39,501.1 | 39,604.9 | 39,604.9 | -31.4 (-0.08%) | 5,046 |
| 30 Aug 2021 | INR | 40,139 | 40,350 | 39,306.7 | 39,636.3 | 39,636.3 | -70.1 (-0.18%) | 4,555 |
| 27 Aug 2021 | INR | 39,882.5 | 40,220.85 | 39,401 | 39,706.4 | 39,706.4 | -176.1 (-0.44%) | 1,591 |
| 26 Aug 2021 | INR | 39,598 | 40,299.95 | 39,188.25 | 39,882.5 | 39,882.5 | +430.4 (+1.09%) | 1,515 |
| 25 Aug 2021 | INR | 39,473.4 | 39,850 | 38,596.1 | 39,452.1 | 39,452.1 | +48.7 (+0.12%) | 3,840 |
| 24 Aug 2021 | INR | 38,250.7 | 39,606.3 | 38,250.05 | 39,403.4 | 39,403.4 | +1,192.7 (+3.12%) | 6,234 |
| 23 Aug 2021 | INR | 39,699 | 39,725 | 38,130.05 | 38,210.7 | 38,210.7 | -886.4 (-2.27%) | 2,711 |
| 20 Aug 2021 | INR | 39,999.3 | 39,999.3 | 39,051.2 | 39,097.1 | 39,097.1 | -903.2 (-2.26%) | 3,636 |
| 18 Aug 2021 | INR | 39,288 | 40,188.8 | 39,288 | 40,000.3 | 40,000.3 | +786.3 (+2.01%) | 1,827 |
| 17 Aug 2021 | INR | 40,011 | 40,244.4 | 39,100 | 39,214 | 39,214 | -1,038.05 (-2.58%) | 4,894 |
| 16 Aug 2021 | INR | 40,600 | 40,678.75 | 40,000 | 40,252.05 | 40,252.05 | -149.15 (-0.37%) | 1,084 |
