| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 11,179.9 | 11,179.9 | 10,750.05 | 10,921.95 | 2,184.39 | -205 (-1.84%) | 1,219,870 |
| 27 Sep 2021 | INR | 11,202 | 11,268.75 | 10,995 | 11,126.95 | 2,225.39 | +112.9 (+1.03%) | 1,628,115 |
| 24 Sep 2021 | INR | 11,060.7 | 11,097.95 | 10,850 | 11,014.05 | 2,202.81 | +15.2 (+0.14%) | 950,790 |
| 23 Sep 2021 | INR | 10,909 | 11,133 | 10,785.75 | 10,998.85 | 2,199.77 | +268.15 (+2.50%) | 1,297,800 |
| 22 Sep 2021 | INR | 10,742.05 | 10,907.9 | 10,695.05 | 10,730.7 | 2,146.14 | +66.45 (+0.62%) | 1,154,190 |
| 21 Sep 2021 | INR | 10,610.35 | 10,830.25 | 10,533 | 10,664.25 | 2,132.85 | +56.85 (+0.54%) | 1,476,000 |
| 20 Sep 2021 | INR | 11,099 | 11,099 | 10,520 | 10,607.4 | 2,121.48 | -491.65 (-4.43%) | 1,751,715 |
| 17 Sep 2021 | INR | 11,340 | 11,369.5 | 11,042 | 11,099.05 | 2,219.81 | -225.7 (-1.99%) | 1,566,090 |
| 16 Sep 2021 | INR | 11,221 | 11,378.2 | 11,066.1 | 11,324.75 | 2,264.95 | +100.15 (+0.89%) | 1,504,445 |
| 15 Sep 2021 | INR | 10,742.35 | 11,299.95 | 10,679 | 11,224.6 | 2,244.92 | +548.2 (+5.13%) | 2,946,310 |
| 14 Sep 2021 | INR | 10,817.85 | 10,821 | 10,611.35 | 10,676.4 | 2,135.28 | -9.1 (-0.09%) | 1,292,570 |
| 13 Sep 2021 | INR | 10,351 | 10,748 | 10,268.6 | 10,685.5 | 2,137.1 | +356.05 (+3.45%) | 2,150,470 |
| 9 Sep 2021 | INR | 10,200 | 10,375 | 10,154.15 | 10,329.45 | 2,065.89 | +157.55 (+1.55%) | 1,954,680 |
| 8 Sep 2021 | INR | 10,213.9 | 10,244 | 10,001 | 10,171.9 | 2,034.38 | +17.05 (+0.17%) | 932,215 |
| 7 Sep 2021 | INR | 10,278.1 | 10,339.95 | 10,138.8 | 10,154.85 | 2,030.97 | -75.6 (-0.74%) | 944,140 |
| 6 Sep 2021 | INR | 10,380 | 10,403.45 | 10,207.45 | 10,230.45 | 2,046.09 | -111 (-1.07%) | 1,188,435 |
| 3 Sep 2021 | INR | 10,199 | 10,380 | 10,082 | 10,341.45 | 2,068.29 | +170.55 (+1.68%) | 1,556,045 |
| 2 Sep 2021 | INR | 9,960 | 10,249.95 | 9,950 | 10,170.9 | 2,034.18 | +241 (+2.43%) | 1,447,815 |
| 1 Sep 2021 | INR | 10,300 | 10,313 | 9,825.1 | 9,929.9 | 1,985.98 | -209.85 (-2.07%) | 2,745,030 |
| 31 Aug 2021 | INR | 9,799 | 10,345 | 9,775 | 10,139.75 | 2,027.95 | +426.65 (+4.39%) | 4,862,275 |
| 30 Aug 2021 | INR | 9,500 | 9,878.9 | 9,415.15 | 9,713.1 | 1,942.62 | +289.55 (+3.07%) | 3,376,040 |
| 27 Aug 2021 | INR | 9,125 | 9,450 | 9,011 | 9,423.55 | 1,884.71 | +360.4 (+3.98%) | 2,627,525 |
| 26 Aug 2021 | INR | 8,939.8 | 9,150 | 8,890.1 | 9,063.15 | 1,812.63 | +118.95 (+1.33%) | 664,750 |
| 25 Aug 2021 | INR | 9,039.8 | 9,067.95 | 8,930.25 | 8,944.2 | 1,788.84 | -38.6 (-0.43%) | 526,540 |
| 24 Aug 2021 | INR | 8,995 | 9,089.9 | 8,906 | 8,982.8 | 1,796.56 | +11.8 (+0.13%) | 794,485 |
| 23 Aug 2021 | INR | 9,277.9 | 9,279 | 8,905 | 8,971 | 1,794.2 | +81.9 (+0.92%) | 1,434,725 |
| 20 Aug 2021 | INR | 8,980 | 9,016.65 | 8,715.05 | 8,889.1 | 1,777.82 | -94.45 (-1.05%) | 758,785 |
| 18 Aug 2021 | INR | 9,198 | 9,280 | 8,951.75 | 8,983.55 | 1,796.71 | -133.75 (-1.47%) | 1,134,130 |
| 17 Aug 2021 | INR | 8,839.95 | 9,230 | 8,775.05 | 9,117.3 | 1,823.46 | +324.4 (+3.69%) | 1,292,910 |
| 16 Aug 2021 | INR | 8,891.35 | 8,933.5 | 8,780.65 | 8,792.9 | 1,758.58 | -63.7 (-0.72%) | 534,825 |
