| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 5,435.6 | 5,464.95 | 5,150.2 | 5,212.95 | 5,212.95 | -205.6 (-3.79%) | 23,756 |
| 27 Sep 2021 | INR | 5,709.9 | 5,709.9 | 5,305 | 5,418.55 | 5,418.55 | -222.2 (-3.94%) | 14,009 |
| 24 Sep 2021 | INR | 5,700 | 5,834.45 | 5,585 | 5,640.75 | 5,640.75 | -15.7 (-0.28%) | 22,080 |
| 23 Sep 2021 | INR | 5,615.25 | 5,675 | 5,558.7 | 5,656.45 | 5,656.45 | +90.65 (+1.63%) | 14,082 |
| 22 Sep 2021 | INR | 5,536.9 | 5,647.7 | 5,501 | 5,565.8 | 5,565.8 | +28.9 (+0.52%) | 13,937 |
| 21 Sep 2021 | INR | 5,459 | 5,555 | 5,318 | 5,536.9 | 5,536.9 | +196.15 (+3.67%) | 12,425 |
| 20 Sep 2021 | INR | 5,482.8 | 5,544 | 5,324.35 | 5,340.75 | 5,340.75 | -97.5 (-1.79%) | 12,426 |
| 17 Sep 2021 | INR | 5,465 | 5,523.15 | 5,404.35 | 5,438.25 | 5,438.25 | -25.4 (-0.46%) | 8,375 |
| 16 Sep 2021 | INR | 5,460 | 5,518.9 | 5,385.45 | 5,463.65 | 5,463.65 | +97.05 (+1.81%) | 14,730 |
| 15 Sep 2021 | INR | 5,340 | 5,407 | 5,268 | 5,366.6 | 5,366.6 | +74.35 (+1.40%) | 12,699 |
| 14 Sep 2021 | INR | 5,219.9 | 5,337.5 | 5,172 | 5,292.25 | 5,292.25 | +114.7 (+2.22%) | 12,718 |
| 13 Sep 2021 | INR | 5,100 | 5,228.25 | 5,100 | 5,177.55 | 5,177.55 | +64.1 (+1.25%) | 22,124 |
| 9 Sep 2021 | INR | 5,119.35 | 5,176.45 | 5,085 | 5,113.45 | 5,113.45 | -22.05 (-0.43%) | 5,309 |
| 8 Sep 2021 | INR | 5,220 | 5,220 | 5,084.3 | 5,135.5 | 5,135.5 | -41.85 (-0.81%) | 9,009 |
| 7 Sep 2021 | INR | 5,285 | 5,299.2 | 5,163.25 | 5,177.35 | 5,177.35 | -105.1 (-1.99%) | 425,521 |
| 6 Sep 2021 | INR | 5,305 | 5,305 | 5,241.2 | 5,282.45 | 5,282.45 | +42.4 (+0.81%) | 7,034 |
| 3 Sep 2021 | INR | 5,197.45 | 5,310 | 5,131.9 | 5,240.05 | 5,240.05 | +81.5 (+1.58%) | 39,333 |
| 2 Sep 2021 | INR | 5,189 | 5,197.6 | 5,055 | 5,158.55 | 5,158.55 | -6.35 (-0.12%) | 12,586 |
| 1 Sep 2021 | INR | 5,250 | 5,250 | 5,147 | 5,164.9 | 5,164.9 | -40.25 (-0.77%) | 5,911 |
| 31 Aug 2021 | INR | 5,120 | 5,333.55 | 5,120 | 5,205.15 | 5,205.15 | +86.1 (+1.68%) | 27,447 |
| 30 Aug 2021 | INR | 5,110 | 5,155.2 | 5,086 | 5,119.05 | 5,119.05 | +45.1 (+0.89%) | 10,367 |
| 29 Aug 2021 | INR | 5,073.95 | 5,073.95 | 5,073.95 | 5,073.95 | 5,073.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 5,073.95 | 5,073.95 | 5,073.95 | 5,073.95 | 5,073.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 5,088.3 | 5,125 | 4,950 | 5,073.95 | 5,073.95 | +115.8 (+2.34%) | 17,490 |
| 26 Aug 2021 | INR | 4,989 | 5,124 | 4,918.5 | 4,958.15 | 4,958.15 | -35.65 (-0.71%) | 10,544 |
| 25 Aug 2021 | INR | 4,942.7 | 5,248.65 | 4,942.7 | 4,993.8 | 4,993.8 | +52.6 (+1.06%) | 37,014 |
| 24 Aug 2021 | INR | 4,990.4 | 5,045.7 | 4,819.25 | 4,941.2 | 4,941.2 | -43.5 (-0.87%) | 6,236 |
| 23 Aug 2021 | INR | 4,912.6 | 5,064.35 | 4,911.45 | 4,984.7 | 4,984.7 | +83.35 (+1.70%) | 11,467 |
| 20 Aug 2021 | INR | 4,928.45 | 5,021.9 | 4,807.75 | 4,901.35 | 4,901.35 | -77.1 (-1.55%) | 17,561 |
| 18 Aug 2021 | INR | 4,903.25 | 5,052 | 4,873 | 4,978.45 | 4,978.45 | +107.25 (+2.20%) | 26,958 |
