| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 6,014 | 6,014 | 5,926.85 | 5,931.35 | 5,931.35 | -40.85 (-0.68%) | 11,045 |
| 27 Sep 2021 | INR | 6,000 | 6,040.55 | 5,951.25 | 5,972.2 | 5,972.2 | -10.8 (-0.18%) | 1,029 |
| 24 Sep 2021 | INR | 5,981.75 | 6,020 | 5,914 | 5,983 | 5,983 | +14.35 (+0.24%) | 539 |
| 23 Sep 2021 | INR | 5,944.8 | 6,014.75 | 5,801 | 5,968.65 | 5,968.65 | +35.6 (+0.60%) | 573 |
| 22 Sep 2021 | INR | 5,900 | 6,025.55 | 5,900 | 5,933.05 | 5,933.05 | +30.9 (+0.52%) | 1,125 |
| 21 Sep 2021 | INR | 5,926 | 5,926.55 | 5,847.9 | 5,902.15 | 5,902.15 | -37.95 (-0.64%) | 990 |
| 20 Sep 2021 | INR | 5,960 | 6,005.05 | 5,900 | 5,940.1 | 5,940.1 | -12.5 (-0.21%) | 943 |
| 17 Sep 2021 | INR | 6,042.5 | 6,080 | 5,908 | 5,952.6 | 5,952.6 | -73.85 (-1.23%) | 1,687 |
| 16 Sep 2021 | INR | 6,055 | 6,063.8 | 5,995.45 | 6,026.45 | 6,026.45 | +30.7 (+0.51%) | 427 |
| 15 Sep 2021 | INR | 6,063.7 | 6,090 | 5,985.15 | 5,995.75 | 5,995.75 | -55.3 (-0.91%) | 765 |
| 14 Sep 2021 | INR | 6,142.05 | 6,175.75 | 6,029.8 | 6,051.05 | 6,051.05 | -91 (-1.48%) | 443 |
| 13 Sep 2021 | INR | 6,108 | 6,240 | 6,000 | 6,142.05 | 6,142.05 | +34.1 (+0.56%) | 1,709 |
| 9 Sep 2021 | INR | 5,976.15 | 6,270.05 | 5,976.15 | 6,107.95 | 6,107.95 | +132.35 (+2.21%) | 4,278 |
| 8 Sep 2021 | INR | 5,997.05 | 6,049.95 | 5,955 | 5,975.6 | 5,975.6 | +43.05 (+0.73%) | 233 |
| 7 Sep 2021 | INR | 5,857.35 | 5,966.15 | 5,814.45 | 5,932.55 | 5,932.55 | +86.05 (+1.47%) | 644 |
| 6 Sep 2021 | INR | 5,846.7 | 5,868 | 5,814.05 | 5,846.5 | 5,846.5 | +25.85 (+0.44%) | 308 |
| 3 Sep 2021 | INR | 5,809.6 | 5,834.9 | 5,800 | 5,820.65 | 5,820.65 | +17.5 (+0.30%) | 359 |
| 2 Sep 2021 | INR | 5,829.2 | 5,847 | 5,790.25 | 5,803.15 | 5,803.15 | +1.45 (+0.02%) | 160 |
| 1 Sep 2021 | INR | 5,845.8 | 5,877 | 5,756 | 5,801.7 | 5,801.7 | -15.75 (-0.27%) | 386 |
| 31 Aug 2021 | INR | 5,945 | 5,945 | 5,800 | 5,817.45 | 5,817.45 | -30.55 (-0.52%) | 898 |
| 30 Aug 2021 | INR | 5,809.6 | 5,893.8 | 5,809.55 | 5,848 | 5,848 | +24.45 (+0.42%) | 777 |
| 29 Aug 2021 | INR | 5,823.55 | 5,823.55 | 5,823.55 | 5,823.55 | 5,823.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 5,823.55 | 5,823.55 | 5,823.55 | 5,823.55 | 5,823.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 5,822.6 | 5,847.95 | 5,790.1 | 5,823.55 | 5,823.55 | +23.5 (+0.41%) | 346 |
| 26 Aug 2021 | INR | 5,875.4 | 5,875.4 | 5,790.1 | 5,800.05 | 5,800.05 | -30.75 (-0.53%) | 274 |
| 25 Aug 2021 | INR | 5,882.6 | 5,882.6 | 5,733 | 5,830.8 | 5,830.8 | -95.4 (-1.61%) | 1,663 |
| 24 Aug 2021 | INR | 5,957.4 | 5,999.8 | 5,908.9 | 5,926.2 | 5,926.2 | -35.2 (-0.59%) | 239 |
| 23 Aug 2021 | INR | 6,060.9 | 6,060.9 | 5,950 | 5,961.4 | 5,961.4 | -30.1 (-0.50%) | 290 |
| 20 Aug 2021 | INR | 6,005.95 | 6,060 | 5,959.8 | 5,991.5 | 5,991.5 | -28.45 (-0.47%) | 1,087 |
| 18 Aug 2021 | INR | 5,989.15 | 6,020 | 5,970.1 | 6,019.95 | 6,019.95 | +53.75 (+0.90%) | 8,116 |
