| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,389.05 | 4,402.45 | 4,274.8 | 4,354.3 | 4,354.3 | -59.3 (-1.34%) | 313 |
| 27 Sep 2021 | INR | 4,400 | 4,436.7 | 4,335.55 | 4,413.6 | 4,413.6 | +103.15 (+2.39%) | 136 |
| 24 Sep 2021 | INR | 4,377.75 | 4,377.75 | 4,310.25 | 4,310.45 | 4,310.45 | -17.95 (-0.41%) | 23 |
| 23 Sep 2021 | INR | 4,376 | 4,376 | 4,246.65 | 4,328.4 | 4,328.4 | -74.55 (-1.69%) | 558 |
| 22 Sep 2021 | INR | 4,395.25 | 4,466.1 | 4,395.25 | 4,402.95 | 4,402.95 | +7.7 (+0.18%) | 44 |
| 21 Sep 2021 | INR | 4,400 | 4,400 | 4,317.3 | 4,395.25 | 4,395.25 | -34.75 (-0.78%) | 157 |
| 20 Sep 2021 | INR | 4,508.7 | 4,600 | 4,430 | 4,430 | 4,430 | 0.0 (0.0%) | 36 |
| 17 Sep 2021 | INR | 4,526.05 | 4,579.85 | 4,422.55 | 4,430 | 4,430 | -95.85 (-2.12%) | 104 |
| 16 Sep 2021 | INR | 4,638.15 | 4,638.15 | 4,501 | 4,525.85 | 4,525.85 | -106.4 (-2.30%) | 304 |
| 15 Sep 2021 | INR | 4,800 | 4,800 | 4,619 | 4,632.25 | 4,632.25 | -117.75 (-2.48%) | 119 |
| 14 Sep 2021 | INR | 4,850 | 4,974.75 | 4,750 | 4,750 | 4,750 | +117.35 (+2.53%) | 738 |
| 13 Sep 2021 | INR | 4,300 | 5,121 | 4,300 | 4,632.65 | 4,632.65 | +365.15 (+8.56%) | 1,644 |
| 9 Sep 2021 | INR | 4,263.7 | 4,275 | 4,250.6 | 4,267.5 | 4,267.5 | +53.9 (+1.28%) | 10 |
| 8 Sep 2021 | INR | 4,260.95 | 4,268.1 | 4,204 | 4,213.6 | 4,213.6 | -49.85 (-1.17%) | 106 |
| 7 Sep 2021 | INR | 4,294.35 | 4,299 | 4,222.1 | 4,263.45 | 4,263.45 | -46.5 (-1.08%) | 84 |
| 6 Sep 2021 | INR | 4,344.95 | 4,352 | 4,211 | 4,309.95 | 4,309.95 | -19.6 (-0.45%) | 121 |
| 3 Sep 2021 | INR | 4,298.7 | 4,355 | 4,231 | 4,329.55 | 4,329.55 | +22.4 (+0.52%) | 72 |
| 2 Sep 2021 | INR | 4,323.7 | 4,388.7 | 4,292.15 | 4,307.15 | 4,307.15 | -48.8 (-1.12%) | 198 |
| 1 Sep 2021 | INR | 4,311.75 | 4,375.2 | 4,289.8 | 4,355.95 | 4,355.95 | +58.95 (+1.37%) | 30 |
| 31 Aug 2021 | INR | 4,314.2 | 4,364 | 4,251 | 4,297 | 4,297 | -34.6 (-0.80%) | 56 |
| 30 Aug 2021 | INR | 4,322.5 | 4,340 | 4,300 | 4,331.6 | 4,331.6 | +96.5 (+2.28%) | 9 |
| 29 Aug 2021 | INR | 4,235.1 | 4,235.1 | 4,235.1 | 4,235.1 | 4,235.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 4,235.1 | 4,235.1 | 4,235.1 | 4,235.1 | 4,235.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 4,249.85 | 4,335 | 4,131.1 | 4,235.1 | 4,235.1 | +25.85 (+0.61%) | 286 |
| 26 Aug 2021 | INR | 4,208.05 | 4,247.25 | 4,186.25 | 4,209.25 | 4,209.25 | -20.55 (-0.49%) | 81 |
| 25 Aug 2021 | INR | 4,247.4 | 4,249 | 4,177.1 | 4,229.8 | 4,229.8 | +20.55 (+0.49%) | 188 |
| 24 Aug 2021 | INR | 3,987.5 | 4,250 | 3,987.5 | 4,209.25 | 4,209.25 | +216.5 (+5.42%) | 173 |
| 23 Aug 2021 | INR | 4,285 | 4,285 | 3,932.3 | 3,992.75 | 3,992.75 | -93.55 (-2.29%) | 440 |
| 20 Aug 2021 | INR | 4,100.05 | 4,221.05 | 4,050 | 4,086.3 | 4,086.3 | -108.95 (-2.60%) | 173 |
| 18 Aug 2021 | INR | 4,214.05 | 4,225.05 | 4,006.65 | 4,195.25 | 4,195.25 | -47.35 (-1.12%) | 157 |
