| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,810 | 3,819.95 | 3,699 | 3,719.55 | 3,719.55 | -63.05 (-1.67%) | 7,625 |
| 27 Sep 2021 | INR | 3,882 | 3,947 | 3,766.9 | 3,782.6 | 3,782.6 | -118.45 (-3.04%) | 9,776 |
| 24 Sep 2021 | INR | 3,925 | 3,946.5 | 3,870 | 3,901.05 | 3,901.05 | -22.85 (-0.58%) | 2,865 |
| 23 Sep 2021 | INR | 3,900 | 3,944.7 | 3,898.25 | 3,923.9 | 3,923.9 | +44.65 (+1.15%) | 4,952 |
| 22 Sep 2021 | INR | 3,884.9 | 3,923.35 | 3,853 | 3,879.25 | 3,879.25 | +12.85 (+0.33%) | 8,088 |
| 21 Sep 2021 | INR | 3,715 | 3,888 | 3,655.3 | 3,866.4 | 3,866.4 | +151.95 (+4.09%) | 22,998 |
| 20 Sep 2021 | INR | 3,845 | 3,861.5 | 3,706.1 | 3,714.45 | 3,714.45 | -147.05 (-3.81%) | 34,802 |
| 17 Sep 2021 | INR | 4,040 | 4,057.6 | 3,850 | 3,861.5 | 3,861.5 | -165.3 (-4.10%) | 14,376 |
| 16 Sep 2021 | INR | 4,021.7 | 4,040.7 | 3,971.5 | 4,026.8 | 4,026.8 | +10.95 (+0.27%) | 2,832 |
| 15 Sep 2021 | INR | 4,008.1 | 4,026.8 | 4,002.55 | 4,015.85 | 4,015.85 | +10.65 (+0.27%) | 2,037 |
| 14 Sep 2021 | INR | 4,071.2 | 4,071.2 | 3,985 | 4,005.2 | 4,005.2 | -13.55 (-0.34%) | 4,368 |
| 13 Sep 2021 | INR | 3,958 | 4,030.85 | 3,958 | 4,018.75 | 4,018.75 | +56.35 (+1.42%) | 13,313 |
| 9 Sep 2021 | INR | 4,049.95 | 4,049.95 | 3,927.1 | 3,962.4 | 3,962.4 | -43.1 (-1.08%) | 7,936 |
| 8 Sep 2021 | INR | 4,140 | 4,140 | 3,962 | 4,005.5 | 4,005.5 | -131.6 (-3.18%) | 16,740 |
| 7 Sep 2021 | INR | 4,167 | 4,212.5 | 4,127.45 | 4,137.1 | 4,137.1 | -0.4 (-0.01%) | 24,085 |
| 6 Sep 2021 | INR | 4,093.8 | 4,189.25 | 4,068.3 | 4,137.5 | 4,137.5 | +43.7 (+1.07%) | 32,118 |
| 3 Sep 2021 | INR | 4,164.7 | 4,173 | 4,027.5 | 4,093.8 | 4,093.8 | -26.2 (-0.64%) | 20,044 |
| 2 Sep 2021 | INR | 4,031 | 4,159.7 | 4,028.5 | 4,120 | 4,120 | +90 (+2.23%) | 35,787 |
| 1 Sep 2021 | INR | 4,040 | 4,072.45 | 3,973.25 | 4,030 | 4,030 | +3.2 (+0.08%) | 11,933 |
| 31 Aug 2021 | INR | 3,925.55 | 4,078 | 3,907.85 | 4,026.8 | 4,026.8 | +101.25 (+2.58%) | 40,382 |
| 30 Aug 2021 | INR | 3,900 | 3,975 | 3,870 | 3,925.55 | 3,925.55 | +75.35 (+1.96%) | 41,333 |
| 29 Aug 2021 | INR | 3,850.2 | 3,850.2 | 3,850.2 | 3,850.2 | 3,850.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,850.2 | 3,850.2 | 3,850.2 | 3,850.2 | 3,850.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,638 | 3,895 | 3,582.7 | 3,850.2 | 3,850.2 | +249.95 (+6.94%) | 19,453 |
| 26 Aug 2021 | INR | 3,601 | 3,643.45 | 3,584.7 | 3,600.25 | 3,600.25 | -15.7 (-0.43%) | 6,452 |
| 25 Aug 2021 | INR | 3,636.75 | 3,690 | 3,601.05 | 3,615.95 | 3,615.95 | -35.9 (-0.98%) | 5,991 |
| 24 Aug 2021 | INR | 3,645 | 3,675.4 | 3,573.05 | 3,651.85 | 3,651.85 | +35.15 (+0.97%) | 5,254 |
| 23 Aug 2021 | INR | 3,715.1 | 3,730.2 | 3,541.9 | 3,616.7 | 3,616.7 | -116.4 (-3.12%) | 16,930 |
| 20 Aug 2021 | INR | 3,730 | 3,778.1 | 3,671 | 3,733.1 | 3,733.1 | -0.35 (-0.01%) | 12,140 |
| 18 Aug 2021 | INR | 3,730 | 3,747 | 3,685 | 3,733.45 | 3,733.45 | +22.85 (+0.62%) | 8,971 |
