| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,009.6 | 4,067.35 | 3,990.05 | 4,001.25 | 4,001.25 | -6 (-0.15%) | 23,522 |
| 27 Sep 2021 | INR | 4,045 | 4,063.2 | 4,000 | 4,007.25 | 4,007.25 | -33.2 (-0.82%) | 5,796 |
| 24 Sep 2021 | INR | 4,046 | 4,098.95 | 4,027.5 | 4,040.45 | 4,040.45 | -2.7 (-0.07%) | 32,285 |
| 23 Sep 2021 | INR | 4,080 | 4,080 | 4,018.05 | 4,043.15 | 4,043.15 | -14.35 (-0.35%) | 108,173 |
| 22 Sep 2021 | INR | 4,085 | 4,104 | 4,051.1 | 4,057.5 | 4,057.5 | -16.75 (-0.41%) | 6,044 |
| 21 Sep 2021 | INR | 4,055.55 | 4,110 | 4,054 | 4,074.25 | 4,074.25 | +1.25 (+0.03%) | 12,160 |
| 20 Sep 2021 | INR | 4,045 | 4,114 | 4,008 | 4,073 | 4,073 | +19.1 (+0.47%) | 12,853 |
| 17 Sep 2021 | INR | 4,069 | 4,114.9 | 4,042.25 | 4,053.9 | 4,053.9 | -17.75 (-0.44%) | 8,261 |
| 16 Sep 2021 | INR | 4,080 | 4,118.55 | 4,041.5 | 4,071.65 | 4,071.65 | -15.4 (-0.38%) | 9,383 |
| 15 Sep 2021 | INR | 4,101.5 | 4,133.15 | 4,071.25 | 4,087.05 | 4,087.05 | -14.6 (-0.36%) | 7,751 |
| 14 Sep 2021 | INR | 4,099 | 4,152.05 | 4,090.55 | 4,101.65 | 4,101.65 | +8.1 (+0.20%) | 16,892 |
| 13 Sep 2021 | INR | 4,075 | 4,101 | 4,061 | 4,093.55 | 4,093.55 | +23.75 (+0.58%) | 6,330 |
| 9 Sep 2021 | INR | 4,071.5 | 4,117.3 | 4,049.15 | 4,069.8 | 4,069.8 | +8.35 (+0.21%) | 15,437 |
| 8 Sep 2021 | INR | 4,108.55 | 4,108.55 | 4,016.9 | 4,061.45 | 4,061.45 | -32.95 (-0.80%) | 7,384 |
| 7 Sep 2021 | INR | 4,099.9 | 4,127.2 | 4,080 | 4,094.4 | 4,094.4 | +14.15 (+0.35%) | 15,338 |
| 6 Sep 2021 | INR | 4,140 | 4,146.55 | 4,061.9 | 4,080.25 | 4,080.25 | -41.8 (-1.01%) | 11,558 |
| 3 Sep 2021 | INR | 4,091.15 | 4,134 | 4,072.1 | 4,122.05 | 4,122.05 | +33.8 (+0.83%) | 17,134 |
| 2 Sep 2021 | INR | 4,024 | 4,102.8 | 4,012 | 4,088.25 | 4,088.25 | +73.25 (+1.82%) | 18,016 |
| 1 Sep 2021 | INR | 3,982 | 4,025.85 | 3,968 | 4,015 | 4,015 | +17.35 (+0.43%) | 22,662 |
| 31 Aug 2021 | INR | 3,983.85 | 4,025.95 | 3,961.05 | 3,997.65 | 3,997.65 | +13.8 (+0.35%) | 19,005 |
| 30 Aug 2021 | INR | 3,969 | 3,992 | 3,933.55 | 3,983.85 | 3,983.85 | +43.05 (+1.09%) | 12,320 |
| 29 Aug 2021 | INR | 3,940.8 | 3,940.8 | 3,940.8 | 3,940.8 | 3,940.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,940.8 | 3,940.8 | 3,940.8 | 3,940.8 | 3,940.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,950 | 3,970 | 3,914 | 3,940.8 | 3,940.8 | +11.75 (+0.30%) | 14,872 |
| 26 Aug 2021 | INR | 3,820 | 3,948.7 | 3,820 | 3,929.05 | 3,929.05 | +87.6 (+2.28%) | 25,379 |
| 25 Aug 2021 | INR | 3,824 | 3,897 | 3,798 | 3,841.45 | 3,841.45 | +28.95 (+0.76%) | 22,703 |
| 24 Aug 2021 | INR | 3,884 | 3,894 | 3,797.8 | 3,812.5 | 3,812.5 | -52.15 (-1.35%) | 12,084 |
| 23 Aug 2021 | INR | 3,900 | 3,964.4 | 3,851.05 | 3,864.65 | 3,864.65 | -31.2 (-0.80%) | 26,578 |
| 20 Aug 2021 | INR | 3,661 | 3,966.25 | 3,640 | 3,895.85 | 3,895.85 | +174.95 (+4.70%) | 114,743 |
| 18 Aug 2021 | INR | 3,700 | 3,729.15 | 3,688 | 3,720.9 | 3,720.9 | +24.65 (+0.67%) | 9,318 |
