| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 2,093 | 2,139 | 2,085.5 | 2,101 | 2,101 | +4.4 (+0.21%) | 206,145 |
| 27 Sep 2021 | INR | 2,120.5 | 2,128.85 | 2,090.5 | 2,096.6 | 2,096.6 | -23.65 (-1.12%) | 192,075 |
| 24 Sep 2021 | INR | 2,170 | 2,171.55 | 2,106.8 | 2,120.25 | 2,120.25 | -42.45 (-1.96%) | 115,582 |
| 23 Sep 2021 | INR | 2,167.5 | 2,182 | 2,153.05 | 2,162.7 | 2,162.7 | +0.75 (+0.03%) | 127,369 |
| 22 Sep 2021 | INR | 2,178 | 2,197.6 | 2,144.15 | 2,161.95 | 2,161.95 | -7.6 (-0.35%) | 286,758 |
| 21 Sep 2021 | INR | 2,123.15 | 2,176.9 | 2,116.05 | 2,169.55 | 2,169.55 | +33.3 (+1.56%) | 172,748 |
| 20 Sep 2021 | INR | 2,180 | 2,201.8 | 2,120.55 | 2,136.25 | 2,136.25 | -44.3 (-2.03%) | 230,984 |
| 17 Sep 2021 | INR | 2,206.9 | 2,209 | 2,160.25 | 2,180.55 | 2,180.55 | -19.05 (-0.87%) | 233,372 |
| 16 Sep 2021 | INR | 2,209.1 | 2,214.25 | 2,193.55 | 2,199.6 | 2,199.6 | -9.15 (-0.41%) | 174,604 |
| 15 Sep 2021 | INR | 2,209.5 | 2,227.15 | 2,205.05 | 2,208.75 | 2,208.75 | +1.45 (+0.07%) | 75,642 |
| 14 Sep 2021 | INR | 2,210 | 2,221.45 | 2,201.85 | 2,207.3 | 2,207.3 | -1.25 (-0.06%) | 125,523 |
| 13 Sep 2021 | INR | 2,230 | 2,250.85 | 2,202.35 | 2,208.55 | 2,208.55 | -22 (-0.99%) | 135,718 |
| 9 Sep 2021 | INR | 2,212 | 2,254.45 | 2,211 | 2,230.55 | 2,230.55 | +20.15 (+0.91%) | 378,399 |
| 8 Sep 2021 | INR | 2,213 | 2,219.45 | 2,173 | 2,210.4 | 2,210.4 | -1.05 (-0.05%) | 353,890 |
| 7 Sep 2021 | INR | 2,236.2 | 2,245.7 | 2,207 | 2,211.45 | 2,211.45 | -21.8 (-0.98%) | 175,060 |
| 6 Sep 2021 | INR | 2,274 | 2,284 | 2,229.55 | 2,233.25 | 2,233.25 | -34.15 (-1.51%) | 205,138 |
| 3 Sep 2021 | INR | 2,298 | 2,306 | 2,250.2 | 2,267.4 | 2,267.4 | -17.85 (-0.78%) | 211,696 |
| 2 Sep 2021 | INR | 2,295 | 2,318 | 2,272.75 | 2,285.25 | 2,285.25 | -0.3 (-0.01%) | 216,835 |
| 1 Sep 2021 | INR | 2,280 | 2,300 | 2,262.2 | 2,285.55 | 2,285.55 | +13.15 (+0.58%) | 263,320 |
| 31 Aug 2021 | INR | 2,271.4 | 2,288.4 | 2,256 | 2,272.4 | 2,272.4 | +14 (+0.62%) | 339,959 |
| 30 Aug 2021 | INR | 2,240 | 2,264.05 | 2,226.85 | 2,258.4 | 2,258.4 | +36.2 (+1.63%) | 260,959 |
| 27 Aug 2021 | INR | 2,212.7 | 2,250 | 2,210.4 | 2,222.2 | 2,222.2 | +11.15 (+0.50%) | 439,956 |
| 26 Aug 2021 | INR | 2,190.7 | 2,221.95 | 2,181 | 2,211.05 | 2,211.05 | +21.6 (+0.99%) | 318,002 |
| 25 Aug 2021 | INR | 2,214 | 2,233.2 | 2,173.05 | 2,189.45 | 2,189.45 | -10.4 (-0.47%) | 306,511 |
| 24 Aug 2021 | INR | 2,160 | 2,206 | 2,149.65 | 2,199.85 | 2,199.85 | +36.2 (+1.67%) | 313,655 |
| 23 Aug 2021 | INR | 2,225.55 | 2,232.1 | 2,156 | 2,163.65 | 2,163.65 | -54.25 (-2.45%) | 308,577 |
| 20 Aug 2021 | INR | 2,221.45 | 2,242.65 | 2,184.2 | 2,217.9 | 2,217.9 | -8.8 (-0.40%) | 257,647 |
| 18 Aug 2021 | INR | 2,252.55 | 2,297.8 | 2,216.5 | 2,226.7 | 2,226.7 | -24 (-1.07%) | 517,210 |
| 17 Aug 2021 | INR | 2,221 | 2,272.7 | 2,206.3 | 2,250.7 | 2,250.7 | +25.7 (+1.16%) | 463,095 |
| 16 Aug 2021 | INR | 2,244.75 | 2,269.6 | 2,200.25 | 2,225 | 2,225 | -19.75 (-0.88%) | 257,231 |
