| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,571 | 4,644 | 4,376.4 | 4,411.75 | 4,411.75 | -154 (-3.37%) | 148,023 |
| 27 Sep 2021 | INR | 4,759 | 4,768.8 | 4,464.95 | 4,565.75 | 4,565.75 | -166.7 (-3.52%) | 98,633 |
| 24 Sep 2021 | INR | 5,166 | 5,183.3 | 4,711.3 | 4,732.45 | 4,732.45 | -361.9 (-7.10%) | 77,973 |
| 23 Sep 2021 | INR | 4,940 | 5,135.35 | 4,905.2 | 5,094.35 | 5,094.35 | +194 (+3.96%) | 123,262 |
| 22 Sep 2021 | INR | 4,935 | 5,009.05 | 4,870.4 | 4,900.35 | 4,900.35 | +1.3 (+0.03%) | 18,453 |
| 21 Sep 2021 | INR | 4,855.4 | 4,916.6 | 4,787.25 | 4,899.05 | 4,899.05 | +7.85 (+0.16%) | 45,723 |
| 20 Sep 2021 | INR | 4,832.9 | 4,951.15 | 4,786.6 | 4,891.2 | 4,891.2 | -13.15 (-0.27%) | 26,231 |
| 17 Sep 2021 | INR | 4,890 | 4,943.9 | 4,827.95 | 4,904.35 | 4,904.35 | +25.75 (+0.53%) | 116,963 |
| 16 Sep 2021 | INR | 4,820 | 4,889.8 | 4,793.75 | 4,878.6 | 4,878.6 | +83.05 (+1.73%) | 82,022 |
| 15 Sep 2021 | INR | 4,741 | 4,819.6 | 4,687.1 | 4,795.55 | 4,795.55 | +63.4 (+1.34%) | 18,147 |
| 14 Sep 2021 | INR | 4,765 | 4,774.1 | 4,698.15 | 4,732.15 | 4,732.15 | -15.9 (-0.33%) | 57,600 |
| 13 Sep 2021 | INR | 4,726 | 4,796.55 | 4,681.6 | 4,748.05 | 4,748.05 | +28.05 (+0.59%) | 27,469 |
| 9 Sep 2021 | INR | 4,814 | 4,823.05 | 4,685.2 | 4,720 | 4,720 | -93.75 (-1.95%) | 22,787 |
| 8 Sep 2021 | INR | 4,878 | 4,899.85 | 4,792.75 | 4,813.75 | 4,813.75 | -63.7 (-1.31%) | 22,912 |
| 7 Sep 2021 | INR | 5,025 | 5,025 | 4,861.05 | 4,877.45 | 4,877.45 | -120 (-2.40%) | 19,041 |
| 6 Sep 2021 | INR | 5,030 | 5,042.4 | 4,973.4 | 4,997.45 | 4,997.45 | -14.95 (-0.30%) | 38,903 |
| 3 Sep 2021 | INR | 5,064 | 5,076.1 | 4,968.6 | 5,012.4 | 5,012.4 | -32.35 (-0.64%) | 65,320 |
| 2 Sep 2021 | INR | 5,050 | 5,122 | 5,015.25 | 5,044.75 | 5,044.75 | +6.1 (+0.12%) | 93,287 |
| 1 Sep 2021 | INR | 4,998 | 5,070 | 4,946.35 | 5,038.65 | 5,038.65 | +69.95 (+1.41%) | 85,693 |
| 31 Aug 2021 | INR | 4,763.1 | 5,046 | 4,763.1 | 4,968.7 | 4,968.7 | +213.05 (+4.48%) | 584,876 |
| 30 Aug 2021 | INR | 4,780 | 4,827.4 | 4,721 | 4,755.65 | 4,755.65 | -10 (-0.21%) | 17,939 |
| 29 Aug 2021 | INR | 4,765.65 | 4,765.65 | 4,765.65 | 4,765.65 | 4,765.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 4,765.65 | 4,765.65 | 4,765.65 | 4,765.65 | 4,765.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 4,700 | 4,831.95 | 4,677.85 | 4,765.65 | 4,765.65 | +65.15 (+1.39%) | 36,565 |
| 26 Aug 2021 | INR | 4,787 | 4,787 | 4,647.5 | 4,700.5 | 4,700.5 | -70.85 (-1.48%) | 14,579 |
| 25 Aug 2021 | INR | 4,857 | 4,877.65 | 4,750.5 | 4,771.35 | 4,771.35 | -71.75 (-1.48%) | 15,346 |
| 24 Aug 2021 | INR | 4,786 | 4,886.6 | 4,753.8 | 4,843.1 | 4,843.1 | +98.45 (+2.07%) | 44,443 |
| 23 Aug 2021 | INR | 4,800 | 4,835.2 | 4,722.8 | 4,744.65 | 4,744.65 | -6 (-0.13%) | 31,125 |
| 20 Aug 2021 | INR | 4,709.95 | 4,932.4 | 4,700 | 4,750.65 | 4,750.65 | -36.15 (-0.76%) | 109,052 |
| 18 Aug 2021 | INR | 4,899 | 4,959.5 | 4,760.65 | 4,786.8 | 4,786.8 | -133.6 (-2.72%) | 77,856 |
