| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 33,999.5 | 33,999.5 | 32,130.6 | 32,980.75 | 32,980.75 | -650.45 (-1.93%) | 27,463 |
| 24 Sep 2021 | INR | 33,123.75 | 34,876 | 33,026.65 | 33,631.2 | 33,631.2 | +507.45 (+1.53%) | 56,987 |
| 23 Sep 2021 | INR | 33,420 | 33,686.5 | 32,800 | 33,123.75 | 33,123.75 | -225.1 (-0.67%) | 19,836 |
| 22 Sep 2021 | INR | 32,550 | 33,600 | 32,380.4 | 33,348.85 | 33,348.85 | +869.75 (+2.68%) | 24,864 |
| 21 Sep 2021 | INR | 32,705 | 32,899.2 | 32,070 | 32,479.1 | 32,479.1 | -235.15 (-0.72%) | 13,141 |
| 20 Sep 2021 | INR | 33,121.25 | 33,133.85 | 32,559.1 | 32,714.25 | 32,714.25 | -407 (-1.23%) | 13,710 |
| 17 Sep 2021 | INR | 33,250 | 33,390 | 32,629.25 | 33,121.25 | 33,121.25 | -30.75 (-0.09%) | 25,755 |
| 16 Sep 2021 | INR | 32,868.85 | 33,283.4 | 32,820.4 | 33,152 | 33,152 | +466.45 (+1.43%) | 14,900 |
| 15 Sep 2021 | INR | 32,827.2 | 33,215.8 | 32,501 | 32,685.55 | 32,685.55 | +95.1 (+0.29%) | 20,550 |
| 14 Sep 2021 | INR | 32,007.75 | 32,850 | 32,007.75 | 32,590.45 | 32,590.45 | +512.7 (+1.60%) | 15,680 |
| 13 Sep 2021 | INR | 32,000 | 32,316.3 | 31,750 | 32,077.75 | 32,077.75 | -18.25 (-0.06%) | 17,757 |
| 9 Sep 2021 | INR | 32,040 | 32,497.8 | 31,860.15 | 32,096 | 32,096 | +195.3 (+0.61%) | 18,152 |
| 8 Sep 2021 | INR | 32,149 | 32,248.9 | 31,500 | 31,900.7 | 31,900.7 | -151.75 (-0.47%) | 43,576 |
| 7 Sep 2021 | INR | 32,114.2 | 32,549 | 31,876.4 | 32,052.45 | 32,052.45 | +38.25 (+0.12%) | 20,373 |
| 6 Sep 2021 | INR | 32,366 | 32,750 | 31,865.55 | 32,014.2 | 32,014.2 | -459.1 (-1.41%) | 17,421 |
| 3 Sep 2021 | INR | 32,032 | 32,949.85 | 32,032 | 32,473.3 | 32,473.3 | +423.75 (+1.32%) | 18,937 |
| 2 Sep 2021 | INR | 32,116.5 | 32,391.9 | 31,721 | 32,049.55 | 32,049.55 | -58.7 (-0.18%) | 23,348 |
| 1 Sep 2021 | INR | 31,500 | 32,288.95 | 31,279.3 | 32,108.25 | 32,108.25 | +609.15 (+1.93%) | 21,226 |
| 31 Aug 2021 | INR | 31,424.2 | 31,629 | 31,100 | 31,499.1 | 31,499.1 | +74.9 (+0.24%) | 23,477 |
| 30 Aug 2021 | INR | 30,950 | 31,490 | 30,899.95 | 31,424.2 | 31,424.2 | +565.15 (+1.83%) | 21,907 |
| 27 Aug 2021 | INR | 30,471.75 | 30,979.95 | 30,265.55 | 30,859.05 | 30,859.05 | +387.3 (+1.27%) | 17,794 |
| 26 Aug 2021 | INR | 31,000 | 31,178.25 | 30,312.65 | 30,471.75 | 30,471.75 | -589.65 (-1.90%) | 27,379 |
| 25 Aug 2021 | INR | 31,242.2 | 31,481.6 | 30,920.1 | 31,061.4 | 31,061.4 | -180.8 (-0.58%) | 19,853 |
| 24 Aug 2021 | INR | 30,899.5 | 31,289.25 | 30,614 | 31,242.2 | 31,242.2 | +333.55 (+1.08%) | 17,371 |
| 23 Aug 2021 | INR | 31,180 | 31,180 | 30,502 | 30,908.65 | 30,908.65 | -207.9 (-0.67%) | 18,611 |
| 20 Aug 2021 | INR | 30,200 | 31,300 | 30,200 | 31,116.55 | 31,116.55 | +292.65 (+0.95%) | 22,129 |
| 18 Aug 2021 | INR | 30,785 | 30,951.15 | 30,350 | 30,823.9 | 30,823.9 | +210.7 (+0.69%) | 18,036 |
| 17 Aug 2021 | INR | 30,463.9 | 30,730 | 29,950 | 30,613.2 | 30,613.2 | +306.7 (+1.01%) | 34,515 |
| 16 Aug 2021 | INR | 31,280 | 31,280 | 30,230.05 | 30,306.5 | 30,306.5 | -876.95 (-2.81%) | 37,788 |
| 13 Aug 2021 | INR | 32,000.05 | 32,299.95 | 31,010.25 | 31,183.45 | 31,183.45 | -1,190.15 (-3.68%) | 56,177 |
