| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 29,699.95 | 29,800 | 29,155.25 | 29,254.05 | 29,254.05 | -174.05 (-0.59%) | 475 |
| 27 Sep 2021 | INR | 29,570 | 29,807.2 | 29,318.95 | 29,428.1 | 29,428.1 | +10.55 (+0.04%) | 948 |
| 24 Sep 2021 | INR | 30,000 | 30,000 | 29,195 | 29,417.55 | 29,417.55 | -482.45 (-1.61%) | 522 |
| 23 Sep 2021 | INR | 29,820 | 29,994.85 | 29,575 | 29,900 | 29,900 | +173.05 (+0.58%) | 10,217 |
| 22 Sep 2021 | INR | 30,224.9 | 30,235.4 | 29,600 | 29,726.95 | 29,726.95 | -353.6 (-1.18%) | 566 |
| 21 Sep 2021 | INR | 30,249.9 | 30,335 | 29,500 | 30,080.55 | 30,080.55 | +6.4 (+0.02%) | 633 |
| 20 Sep 2021 | INR | 30,451.05 | 30,694.85 | 29,864.7 | 30,074.15 | 30,074.15 | -470.95 (-1.54%) | 939 |
| 17 Sep 2021 | INR | 30,949.95 | 30,994.9 | 30,167 | 30,545.1 | 30,545.1 | -98.5 (-0.32%) | 844 |
| 16 Sep 2021 | INR | 31,000 | 31,214.65 | 30,301.45 | 30,643.6 | 30,643.6 | -401.85 (-1.29%) | 1,833 |
| 15 Sep 2021 | INR | 30,855 | 31,441.05 | 30,668.95 | 31,045.45 | 31,045.45 | +401.45 (+1.31%) | 1,710 |
| 14 Sep 2021 | INR | 30,600 | 30,744.25 | 30,400 | 30,644 | 30,644 | -22.9 (-0.07%) | 1,099 |
| 13 Sep 2021 | INR | 30,800 | 30,856.5 | 30,323.15 | 30,666.9 | 30,666.9 | -0.4 (0.0%) | 457 |
| 9 Sep 2021 | INR | 30,898.95 | 30,898.95 | 30,398.6 | 30,667.3 | 30,667.3 | -124.4 (-0.40%) | 1,596 |
| 8 Sep 2021 | INR | 30,699 | 30,966 | 30,244.7 | 30,791.7 | 30,791.7 | +152 (+0.50%) | 1,519 |
| 7 Sep 2021 | INR | 30,408.05 | 30,864 | 30,246.3 | 30,639.7 | 30,639.7 | +29.15 (+0.10%) | 1,862 |
| 6 Sep 2021 | INR | 30,550 | 31,259.8 | 30,280.8 | 30,610.55 | 30,610.55 | +189.3 (+0.62%) | 2,826 |
| 3 Sep 2021 | INR | 30,390 | 30,589.95 | 29,972.55 | 30,421.25 | 30,421.25 | +165.9 (+0.55%) | 3,847 |
| 2 Sep 2021 | INR | 28,551 | 30,500 | 28,539.85 | 30,255.35 | 30,255.35 | +1,792.2 (+6.30%) | 4,212 |
| 1 Sep 2021 | INR | 28,295.75 | 28,550 | 27,937.7 | 28,463.15 | 28,463.15 | +167.4 (+0.59%) | 3,224 |
| 31 Aug 2021 | INR | 27,175.6 | 28,442.05 | 27,082 | 28,295.75 | 28,295.75 | +1,154.2 (+4.25%) | 1,358 |
| 30 Aug 2021 | INR | 27,150 | 27,421.35 | 26,865.8 | 27,141.55 | 27,141.55 | +249.15 (+0.93%) | 1,070 |
| 29 Aug 2021 | INR | 26,892.4 | 26,892.4 | 26,892.4 | 26,892.4 | 26,892.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 26,892.4 | 26,892.4 | 26,892.4 | 26,892.4 | 26,892.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 26,739.9 | 27,000.95 | 26,430.1 | 26,892.4 | 26,892.4 | +311.1 (+1.17%) | 2,232 |
| 26 Aug 2021 | INR | 26,102 | 26,643.2 | 26,102 | 26,581.3 | 26,581.3 | +313.4 (+1.19%) | 905 |
| 25 Aug 2021 | INR | 26,000 | 26,460.6 | 26,000 | 26,267.9 | 26,267.9 | +28 (+0.11%) | 859 |
| 24 Aug 2021 | INR | 26,098 | 26,350 | 25,787.9 | 26,239.9 | 26,239.9 | +241.5 (+0.93%) | 1,640 |
| 23 Aug 2021 | INR | 26,300 | 26,466 | 25,832.1 | 25,998.4 | 25,998.4 | -273.75 (-1.04%) | 662 |
| 20 Aug 2021 | INR | 26,316 | 26,356.25 | 25,900.05 | 26,272.15 | 26,272.15 | -44.35 (-0.17%) | 1,127 |
| 18 Aug 2021 | INR | 26,337.95 | 26,558.35 | 26,005 | 26,316.5 | 26,316.5 | +148.3 (+0.57%) | 19,311 |
