| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 1,993.1 | 1,993.1 | 1,986 | 1,990 | 39.8 | +4.8 (+0.24%) | 508 |
| 28 Sep 2021 | INR | 2,004 | 2,004.05 | 1,985 | 1,985.2 | 39.704 | -2.85 (-0.14%) | 643 |
| 27 Sep 2021 | INR | 1,992.05 | 1,997 | 1,988.05 | 1,988.05 | 39.761 | -1.05 (-0.05%) | 128 |
| 24 Sep 2021 | INR | 2,004.4 | 2,006 | 1,986 | 1,989.1 | 39.782 | -16.9 (-0.84%) | 568 |
| 23 Sep 2021 | INR | 2,010.05 | 2,010.05 | 1,998.05 | 2,006 | 40.12 | -13 (-0.64%) | 778 |
| 22 Sep 2021 | INR | 2,006.05 | 2,021 | 2,006.05 | 2,019 | 40.38 | +19 (+0.95%) | 602 |
| 21 Sep 2021 | INR | 1,996 | 2,000 | 1,991 | 2,000 | 40 | +4.45 (+0.22%) | 484 |
| 20 Sep 2021 | INR | 1,990 | 1,996.2 | 1,988 | 1,995.55 | 39.911 | -1.4 (-0.07%) | 704 |
| 17 Sep 2021 | INR | 2,009.4 | 2,009.4 | 1,979.95 | 1,996.95 | 39.939 | -20.5 (-1.02%) | 1,670 |
| 16 Sep 2021 | INR | 2,030.15 | 2,030.15 | 2,010 | 2,017.45 | 40.349 | -21.25 (-1.04%) | 1,095 |
| 15 Sep 2021 | INR | 2,030.15 | 2,041.95 | 2,030.1 | 2,038.7 | 40.774 | +13.7 (+0.68%) | 371 |
| 14 Sep 2021 | INR | 2,028.25 | 2,028.25 | 2,015.25 | 2,025 | 40.5 | +1 (+0.05%) | 1,679 |
| 13 Sep 2021 | INR | 2,024.05 | 2,031 | 2,022 | 2,024 | 40.48 | -2.15 (-0.11%) | 400 |
| 9 Sep 2021 | INR | 2,028.95 | 2,030.9 | 2,024 | 2,026.15 | 40.523 | -4.8 (-0.24%) | 149 |
| 8 Sep 2021 | INR | 2,033.5 | 2,033.5 | 2,028 | 2,030.95 | 40.619 | -10.9 (-0.53%) | 1,925 |
| 7 Sep 2021 | INR | 2,026.05 | 2,047 | 2,026.05 | 2,041.85 | 40.837 | -4.15 (-0.20%) | 869 |
| 6 Sep 2021 | INR | 2,069 | 2,069 | 2,031.05 | 2,046 | 40.92 | +11 (+0.54%) | 4,143 |
| 3 Sep 2021 | INR | 2,039.75 | 2,039.75 | 2,032.2 | 2,035 | 40.7 | +0.05 (+0.0%) | 288 |
| 2 Sep 2021 | INR | 2,035 | 2,036 | 2,030.05 | 2,034.95 | 40.699 | -0.55 (-0.03%) | 270 |
| 1 Sep 2021 | INR | 2,037 | 2,037 | 2,030 | 2,035.5 | 40.71 | +1.4 (+0.07%) | 340 |
| 31 Aug 2021 | INR | 2,042 | 2,043 | 2,033 | 2,034.1 | 40.682 | -9.1 (-0.45%) | 333 |
| 30 Aug 2021 | INR | 2,051.5 | 2,055 | 2,037.55 | 2,043.2 | 40.864 | +7.25 (+0.36%) | 401 |
| 27 Aug 2021 | INR | 2,036.1 | 2,052 | 2,035 | 2,035.95 | 40.719 | +3.95 (+0.19%) | 545 |
| 26 Aug 2021 | INR | 2,038.65 | 2,038.65 | 2,031 | 2,032 | 40.64 | -12.3 (-0.60%) | 730 |
| 25 Aug 2021 | INR | 2,040.95 | 2,044.3 | 2,040.5 | 2,044.3 | 40.886 | -4.75 (-0.23%) | 91 |
| 24 Aug 2021 | INR | 2,043.85 | 2,062 | 2,040.05 | 2,049.05 | 40.981 | +10.2 (+0.50%) | 259 |
| 23 Aug 2021 | INR | 2,039.05 | 2,043.95 | 2,032 | 2,038.85 | 40.777 | +3.05 (+0.15%) | 843 |
| 20 Aug 2021 | INR | 2,041.95 | 2,041.95 | 2,023 | 2,035.8 | 40.716 | -6.2 (-0.30%) | 594 |
| 18 Aug 2021 | INR | 2,042.05 | 2,044.95 | 2,039.5 | 2,042 | 40.84 | -3 (-0.15%) | 304 |
| 17 Aug 2021 | INR | 2,031 | 2,045.05 | 2,030 | 2,045 | 40.9 | +20.7 (+1.02%) | 644 |
