| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,344 | 2,363.05 | 2,289.75 | 2,300.75 | 2,300.75 | +0.35 (+0.02%) | 18,872 |
| 27 Sep 2021 | INR | 2,330 | 2,357.35 | 2,293.65 | 2,300.4 | 2,300.4 | -10.45 (-0.45%) | 11,469 |
| 24 Sep 2021 | INR | 2,388 | 2,419.65 | 2,295.25 | 2,310.85 | 2,310.85 | -70.8 (-2.97%) | 20,697 |
| 23 Sep 2021 | INR | 2,350 | 2,458.95 | 2,350 | 2,381.65 | 2,381.65 | +52.35 (+2.25%) | 38,001 |
| 22 Sep 2021 | INR | 2,350 | 2,385 | 2,316 | 2,329.3 | 2,329.3 | -21.45 (-0.91%) | 14,702 |
| 21 Sep 2021 | INR | 2,307.5 | 2,363.3 | 2,265.45 | 2,350.75 | 2,350.75 | +43.5 (+1.89%) | 33,542 |
| 20 Sep 2021 | INR | 2,408.8 | 2,409 | 2,290 | 2,307.25 | 2,307.25 | -101.55 (-4.22%) | 32,522 |
| 17 Sep 2021 | INR | 2,382.9 | 2,444 | 2,300 | 2,408.8 | 2,408.8 | +25.9 (+1.09%) | 37,659 |
| 16 Sep 2021 | INR | 2,459 | 2,459 | 2,375 | 2,382.9 | 2,382.9 | -53.1 (-2.18%) | 27,766 |
| 15 Sep 2021 | INR | 2,409.9 | 2,525 | 2,382.15 | 2,436 | 2,436 | +46.1 (+1.93%) | 52,175 |
| 14 Sep 2021 | INR | 2,359 | 2,473 | 2,335.1 | 2,389.9 | 2,389.9 | +63.6 (+2.73%) | 91,715 |
| 13 Sep 2021 | INR | 2,325.7 | 2,370 | 2,281 | 2,326.3 | 2,326.3 | +0.6 (+0.03%) | 20,139 |
| 9 Sep 2021 | INR | 2,325.65 | 2,348.95 | 2,318.05 | 2,325.7 | 2,325.7 | +0.05 (+0.0%) | 13,031 |
| 8 Sep 2021 | INR | 2,360.95 | 2,376.45 | 2,307.05 | 2,325.65 | 2,325.65 | -26.45 (-1.12%) | 21,200 |
| 7 Sep 2021 | INR | 2,424.95 | 2,439 | 2,318.75 | 2,352.1 | 2,352.1 | -62.85 (-2.60%) | 39,507 |
| 6 Sep 2021 | INR | 2,437.95 | 2,494.95 | 2,400 | 2,414.95 | 2,414.95 | -15.7 (-0.65%) | 50,031 |
| 3 Sep 2021 | INR | 2,394.75 | 2,472.25 | 2,381.75 | 2,430.65 | 2,430.65 | +50.3 (+2.11%) | 56,506 |
| 2 Sep 2021 | INR | 2,380 | 2,505 | 2,360 | 2,380.35 | 2,380.35 | -30.15 (-1.25%) | 174,956 |
| 1 Sep 2021 | INR | 2,175 | 2,520 | 2,086.25 | 2,410.5 | 2,410.5 | +273.85 (+12.82%) | 317,518 |
| 31 Aug 2021 | INR | 2,165 | 2,197.9 | 2,121 | 2,136.65 | 2,136.65 | -50.2 (-2.30%) | 41,082 |
| 30 Aug 2021 | INR | 2,245 | 2,264 | 2,151.65 | 2,186.85 | 2,186.85 | -37.95 (-1.71%) | 98,090 |
| 27 Aug 2021 | INR | 2,199.95 | 2,277 | 2,067.15 | 2,224.8 | 2,224.8 | +65.4 (+3.03%) | 193,659 |
| 26 Aug 2021 | INR | 1,960 | 2,220 | 1,934.7 | 2,159.4 | 2,159.4 | +199.7 (+10.19%) | 552,638 |
| 25 Aug 2021 | INR | 1,851 | 1,980 | 1,828.05 | 1,959.7 | 1,959.7 | +109.75 (+5.93%) | 89,774 |
| 24 Aug 2021 | INR | 1,810 | 1,862 | 1,810 | 1,849.95 | 1,849.95 | +41.9 (+2.32%) | 37,859 |
| 23 Aug 2021 | INR | 1,791.1 | 1,835.95 | 1,755.55 | 1,808.05 | 1,808.05 | -9.35 (-0.51%) | 58,689 |
| 20 Aug 2021 | INR | 1,812 | 1,868.35 | 1,792.1 | 1,817.4 | 1,817.4 | -2.1 (-0.12%) | 52,665 |
| 18 Aug 2021 | INR | 1,878 | 1,880 | 1,801.9 | 1,819.5 | 1,819.5 | -56.6 (-3.02%) | 87,409 |
| 17 Aug 2021 | INR | 1,780 | 1,937.45 | 1,775.15 | 1,876.1 | 1,876.1 | +97.6 (+5.49%) | 87,364 |
| 16 Aug 2021 | INR | 1,835 | 1,835 | 1,747.65 | 1,778.5 | 1,778.5 | -19.75 (-1.10%) | 33,297 |
