| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,800 | 1,815 | 1,780.05 | 1,788.3 | 1,788.3 | -8 (-0.45%) | 8,997 |
| 24 Sep 2021 | INR | 1,865 | 1,865 | 1,790.05 | 1,796.3 | 1,796.3 | -13.75 (-0.76%) | 11,361 |
| 23 Sep 2021 | INR | 1,844 | 1,868.05 | 1,799 | 1,810.05 | 1,810.05 | -33 (-1.79%) | 13,181 |
| 22 Sep 2021 | INR | 1,870 | 1,895 | 1,835 | 1,843.05 | 1,843.05 | -28.1 (-1.50%) | 10,862 |
| 21 Sep 2021 | INR | 1,880 | 1,910 | 1,860 | 1,871.15 | 1,871.15 | -16.15 (-0.86%) | 8,911 |
| 20 Sep 2021 | INR | 1,900.1 | 1,925 | 1,880 | 1,887.3 | 1,887.3 | -38.3 (-1.99%) | 8,665 |
| 17 Sep 2021 | INR | 1,929.9 | 1,949 | 1,875 | 1,925.6 | 1,925.6 | +34.65 (+1.83%) | 14,785 |
| 16 Sep 2021 | INR | 1,930 | 1,939.95 | 1,885 | 1,890.95 | 1,890.95 | -39.9 (-2.07%) | 13,095 |
| 15 Sep 2021 | INR | 1,979 | 1,979 | 1,900 | 1,930.85 | 1,930.85 | -40.5 (-2.05%) | 9,560 |
| 14 Sep 2021 | INR | 2,042.95 | 2,042.95 | 1,960 | 1,971.35 | 1,971.35 | -32.8 (-1.64%) | 14,610 |
| 13 Sep 2021 | INR | 2,009 | 2,049.8 | 1,975 | 2,004.15 | 2,004.15 | +13.05 (+0.66%) | 25,378 |
| 9 Sep 2021 | INR | 1,911.65 | 1,991.35 | 1,911.65 | 1,991.1 | 1,991.1 | +94.55 (+4.99%) | 44,122 |
| 8 Sep 2021 | INR | 1,806.25 | 1,896.55 | 1,796 | 1,896.55 | 1,896.55 | +90.3 (+5.00%) | 28,533 |
| 7 Sep 2021 | INR | 1,820 | 1,828.1 | 1,800 | 1,806.25 | 1,806.25 | -6.9 (-0.38%) | 6,573 |
| 6 Sep 2021 | INR | 1,823 | 1,840 | 1,785 | 1,813.15 | 1,813.15 | +19.3 (+1.08%) | 9,501 |
| 3 Sep 2021 | INR | 1,809 | 1,814.25 | 1,789.65 | 1,793.85 | 1,793.85 | -4.05 (-0.23%) | 7,877 |
| 2 Sep 2021 | INR | 1,794.65 | 1,810 | 1,789.65 | 1,797.9 | 1,797.9 | +0.8 (+0.04%) | 6,547 |
| 1 Sep 2021 | INR | 1,787 | 1,835 | 1,760.7 | 1,797.1 | 1,797.1 | +11 (+0.62%) | 8,388 |
| 31 Aug 2021 | INR | 1,837 | 1,837 | 1,780 | 1,786.1 | 1,786.1 | -3.35 (-0.19%) | 9,689 |
| 30 Aug 2021 | INR | 1,830 | 1,839.4 | 1,780 | 1,789.45 | 1,789.45 | -23.25 (-1.28%) | 14,898 |
| 27 Aug 2021 | INR | 1,839.8 | 1,850 | 1,799.1 | 1,812.7 | 1,812.7 | -15.05 (-0.82%) | 10,121 |
| 26 Aug 2021 | INR | 1,776.2 | 1,838.7 | 1,776.2 | 1,827.75 | 1,827.75 | +9.05 (+0.50%) | 6,526 |
| 25 Aug 2021 | INR | 1,882.25 | 1,887 | 1,809 | 1,818.7 | 1,818.7 | -33.55 (-1.81%) | 9,913 |
| 24 Aug 2021 | INR | 1,820 | 1,890 | 1,750 | 1,852.25 | 1,852.25 | +26.2 (+1.43%) | 15,945 |
| 23 Aug 2021 | INR | 1,974.3 | 1,974.3 | 1,824.95 | 1,826.05 | 1,826.05 | -94.9 (-4.94%) | 25,842 |
| 20 Aug 2021 | INR | 1,761 | 1,920.95 | 1,761 | 1,920.95 | 1,920.95 | +91.45 (+5.00%) | 46,897 |
| 18 Aug 2021 | INR | 1,829.5 | 1,829.5 | 1,829.5 | 1,829.5 | 1,829.5 | -96.25 (-5.00%) | 9,936 |
| 17 Aug 2021 | INR | 1,925.75 | 1,925.75 | 1,925.75 | 1,925.75 | 1,925.75 | -101.35 (-5.00%) | 12,014 |
| 16 Aug 2021 | INR | 2,032.5 | 2,100 | 2,027.1 | 2,027.1 | 2,027.1 | -106.65 (-5.00%) | 23,423 |
| 13 Aug 2021 | INR | 2,218 | 2,218 | 2,117.7 | 2,133.75 | 2,133.75 | -95.4 (-4.28%) | 43,759 |
