| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,650.05 | 4,875 | 4,650.05 | 4,729.15 | 4,729.15 | -30.4 (-0.64%) | 1,631 |
| 27 Sep 2021 | INR | 4,743.8 | 4,780 | 4,640.5 | 4,759.55 | 4,759.55 | +81.4 (+1.74%) | 494 |
| 24 Sep 2021 | INR | 4,868 | 4,868 | 4,671.05 | 4,678.15 | 4,678.15 | -49.35 (-1.04%) | 592 |
| 23 Sep 2021 | INR | 4,645.3 | 4,842.2 | 4,631.7 | 4,727.5 | 4,727.5 | +129.8 (+2.82%) | 1,540 |
| 22 Sep 2021 | INR | 4,655.5 | 4,786.15 | 4,565 | 4,597.7 | 4,597.7 | -61.2 (-1.31%) | 1,630 |
| 21 Sep 2021 | INR | 4,481 | 4,676.45 | 4,473 | 4,658.9 | 4,658.9 | +174.2 (+3.88%) | 1,189 |
| 20 Sep 2021 | INR | 4,312.4 | 4,575.4 | 4,312.4 | 4,484.7 | 4,484.7 | +52.65 (+1.19%) | 1,679 |
| 17 Sep 2021 | INR | 4,413.5 | 4,550 | 4,395.25 | 4,432.05 | 4,432.05 | +40.9 (+0.93%) | 1,510 |
| 16 Sep 2021 | INR | 4,433.1 | 4,433.15 | 4,385 | 4,391.15 | 4,391.15 | -25 (-0.57%) | 291 |
| 15 Sep 2021 | INR | 4,451.25 | 4,462.5 | 4,397.3 | 4,416.15 | 4,416.15 | -29.15 (-0.66%) | 723 |
| 14 Sep 2021 | INR | 4,453.2 | 4,513.6 | 4,430.8 | 4,445.3 | 4,445.3 | +0.65 (+0.01%) | 194 |
| 13 Sep 2021 | INR | 4,454.7 | 4,465.45 | 4,431.8 | 4,444.65 | 4,444.65 | -13.85 (-0.31%) | 509 |
| 9 Sep 2021 | INR | 4,544.2 | 4,546 | 4,430.25 | 4,458.5 | 4,458.5 | -78.95 (-1.74%) | 374 |
| 8 Sep 2021 | INR | 4,558.8 | 4,566.15 | 4,536.65 | 4,537.45 | 4,537.45 | +9.55 (+0.21%) | 111 |
| 7 Sep 2021 | INR | 4,587 | 4,590 | 4,520.6 | 4,527.9 | 4,527.9 | -21.4 (-0.47%) | 710 |
| 6 Sep 2021 | INR | 4,599.1 | 4,642.65 | 4,519.4 | 4,549.3 | 4,549.3 | -6.2 (-0.14%) | 926 |
| 3 Sep 2021 | INR | 4,579.25 | 4,579.25 | 4,513.55 | 4,555.5 | 4,555.5 | +43.65 (+0.97%) | 410 |
| 2 Sep 2021 | INR | 4,568.55 | 4,695 | 4,498.5 | 4,511.85 | 4,511.85 | -60.85 (-1.33%) | 1,271 |
| 1 Sep 2021 | INR | 4,599 | 4,725 | 4,550 | 4,572.7 | 4,572.7 | -25.35 (-0.55%) | 1,484 |
| 31 Aug 2021 | INR | 4,392.95 | 4,673.95 | 4,392.95 | 4,598.05 | 4,598.05 | +189.15 (+4.29%) | 2,488 |
| 30 Aug 2021 | INR | 4,374.65 | 4,473.1 | 4,374.65 | 4,408.9 | 4,408.9 | +57.9 (+1.33%) | 540 |
| 29 Aug 2021 | INR | 4,351 | 4,351 | 4,351 | 4,351 | 4,351 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 4,351 | 4,351 | 4,351 | 4,351 | 4,351 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 4,305 | 4,365 | 4,293.25 | 4,351 | 4,351 | +62.1 (+1.45%) | 165 |
| 26 Aug 2021 | INR | 4,336.8 | 4,348 | 4,270 | 4,288.9 | 4,288.9 | -1.5 (-0.03%) | 685 |
| 25 Aug 2021 | INR | 4,388.95 | 4,393.35 | 4,251 | 4,290.4 | 4,290.4 | -14.7 (-0.34%) | 676 |
| 24 Aug 2021 | INR | 4,100 | 4,367.5 | 4,079.6 | 4,305.1 | 4,305.1 | +168.8 (+4.08%) | 1,870 |
| 23 Aug 2021 | INR | 4,405.5 | 4,405.5 | 4,058.3 | 4,136.3 | 4,136.3 | -242.8 (-5.54%) | 2,233 |
| 20 Aug 2021 | INR | 4,250.1 | 4,450 | 4,250.05 | 4,379.1 | 4,379.1 | +8.7 (+0.20%) | 1,114 |
| 18 Aug 2021 | INR | 4,427.9 | 4,495.45 | 4,356.05 | 4,370.4 | 4,370.4 | -14.2 (-0.32%) | 620 |
