| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 5,731 | 5,830 | 5,555 | 5,663.25 | 5,663.25 | -51.4 (-0.90%) | 20,411 |
| 27 Sep 2021 | INR | 5,925 | 5,955.1 | 5,685.4 | 5,714.65 | 5,714.65 | -149.7 (-2.55%) | 19,670 |
| 24 Sep 2021 | INR | 5,790 | 5,972.65 | 5,752.65 | 5,864.35 | 5,864.35 | +139.85 (+2.44%) | 23,381 |
| 23 Sep 2021 | INR | 5,590 | 5,887.95 | 5,574.3 | 5,724.5 | 5,724.5 | +143.05 (+2.56%) | 101,365 |
| 22 Sep 2021 | INR | 5,699.7 | 5,699.7 | 5,559.95 | 5,581.45 | 5,581.45 | -36.95 (-0.66%) | 12,893 |
| 21 Sep 2021 | INR | 5,895 | 5,957.4 | 5,460.5 | 5,618.4 | 5,618.4 | -215.2 (-3.69%) | 78,617 |
| 20 Sep 2021 | INR | 5,486 | 5,950 | 5,349 | 5,833.6 | 5,833.6 | +346.85 (+6.32%) | 53,315 |
| 17 Sep 2021 | INR | 5,180 | 5,600 | 5,180 | 5,486.75 | 5,486.75 | +334.85 (+6.50%) | 35,998 |
| 16 Sep 2021 | INR | 5,210 | 5,210 | 5,116.1 | 5,151.9 | 5,151.9 | +41.25 (+0.81%) | 7,732 |
| 15 Sep 2021 | INR | 5,019.8 | 5,249.35 | 5,012.5 | 5,110.65 | 5,110.65 | +127.9 (+2.57%) | 25,327 |
| 14 Sep 2021 | INR | 5,020 | 5,055 | 4,959.85 | 4,982.75 | 4,982.75 | -25.1 (-0.50%) | 8,409 |
| 13 Sep 2021 | INR | 4,940 | 5,066.75 | 4,930 | 5,007.85 | 5,007.85 | +81.85 (+1.66%) | 15,617 |
| 9 Sep 2021 | INR | 4,919 | 4,954.95 | 4,851.8 | 4,926 | 4,926 | +62 (+1.27%) | 7,620 |
| 8 Sep 2021 | INR | 4,915 | 4,915.2 | 4,823.15 | 4,864 | 4,864 | -55.2 (-1.12%) | 6,428 |
| 7 Sep 2021 | INR | 4,909.95 | 5,015 | 4,860.15 | 4,919.2 | 4,919.2 | +42.8 (+0.88%) | 29,600 |
| 6 Sep 2021 | INR | 4,920 | 4,920 | 4,833 | 4,876.4 | 4,876.4 | -8.85 (-0.18%) | 5,073 |
| 3 Sep 2021 | INR | 4,950 | 4,970 | 4,856.6 | 4,885.25 | 4,885.25 | -38.1 (-0.77%) | 20,211 |
| 2 Sep 2021 | INR | 4,899 | 4,974.9 | 4,831.9 | 4,923.35 | 4,923.35 | +75.85 (+1.56%) | 13,809 |
| 1 Sep 2021 | INR | 4,840 | 4,901 | 4,806.5 | 4,847.5 | 4,847.5 | +70.9 (+1.48%) | 19,517 |
| 31 Aug 2021 | INR | 4,830 | 4,860.2 | 4,752.3 | 4,776.6 | 4,776.6 | -45.75 (-0.95%) | 7,629 |
| 30 Aug 2021 | INR | 4,910 | 4,915.45 | 4,750.5 | 4,822.35 | 4,822.35 | -47.9 (-0.98%) | 43,654 |
| 29 Aug 2021 | INR | 4,870.25 | 4,870.25 | 4,870.25 | 4,870.25 | 4,870.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 4,870.25 | 4,870.25 | 4,870.25 | 4,870.25 | 4,870.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 4,864.95 | 4,925 | 4,799 | 4,870.25 | 4,870.25 | +10.1 (+0.21%) | 10,290 |
| 26 Aug 2021 | INR | 4,849.95 | 4,919.1 | 4,811.85 | 4,860.15 | 4,860.15 | +56.45 (+1.18%) | 13,231 |
| 25 Aug 2021 | INR | 4,779 | 4,948.95 | 4,765.95 | 4,803.7 | 4,803.7 | +59.1 (+1.25%) | 23,568 |
| 24 Aug 2021 | INR | 4,700 | 4,770.95 | 4,600 | 4,744.6 | 4,744.6 | +66.65 (+1.42%) | 11,245 |
| 23 Aug 2021 | INR | 4,779.9 | 4,779.9 | 4,635 | 4,677.95 | 4,677.95 | -48.55 (-1.03%) | 13,043 |
| 20 Aug 2021 | INR | 4,670 | 4,850 | 4,616.7 | 4,726.5 | 4,726.5 | +3.9 (+0.08%) | 43,635 |
| 18 Aug 2021 | INR | 4,735 | 4,793.95 | 4,573 | 4,722.6 | 4,722.6 | +10.85 (+0.23%) | 20,224 |
