| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,635 | 3,635 | 3,445.55 | 3,514.5 | 3,514.5 | -93.5 (-2.59%) | 29,023 |
| 27 Sep 2021 | INR | 3,770 | 3,790.4 | 3,587.7 | 3,608 | 3,608 | -143.8 (-3.83%) | 11,631 |
| 24 Sep 2021 | INR | 3,838 | 3,838 | 3,727 | 3,751.8 | 3,751.8 | -20 (-0.53%) | 7,343 |
| 23 Sep 2021 | INR | 3,730 | 3,837.8 | 3,730 | 3,771.8 | 3,771.8 | +55 (+1.48%) | 6,494 |
| 22 Sep 2021 | INR | 3,620 | 3,807 | 3,600 | 3,716.8 | 3,716.8 | +134.85 (+3.76%) | 21,814 |
| 21 Sep 2021 | INR | 3,525 | 3,617.95 | 3,517.5 | 3,581.95 | 3,581.95 | +51.5 (+1.46%) | 8,517 |
| 20 Sep 2021 | INR | 3,539.35 | 3,620 | 3,510 | 3,530.45 | 3,530.45 | -8.9 (-0.25%) | 424,738 |
| 17 Sep 2021 | INR | 3,750 | 3,758.95 | 3,525.05 | 3,539.35 | 3,539.35 | -156.65 (-4.24%) | 26,521 |
| 16 Sep 2021 | INR | 3,685 | 3,704 | 3,655 | 3,696 | 3,696 | +39.05 (+1.07%) | 14,538 |
| 15 Sep 2021 | INR | 3,600 | 3,681 | 3,594.55 | 3,656.95 | 3,656.95 | +70.5 (+1.97%) | 8,330 |
| 14 Sep 2021 | INR | 3,620 | 3,626.8 | 3,571.4 | 3,586.45 | 3,586.45 | 0.0 (0.0%) | 5,104 |
| 13 Sep 2021 | INR | 3,502.9 | 3,649.65 | 3,502 | 3,586.45 | 3,586.45 | +83.55 (+2.39%) | 12,747 |
| 9 Sep 2021 | INR | 3,495.7 | 3,523.55 | 3,465.5 | 3,502.9 | 3,502.9 | +38 (+1.10%) | 6,601 |
| 8 Sep 2021 | INR | 3,562.45 | 3,562.45 | 3,452.1 | 3,464.9 | 3,464.9 | -48.05 (-1.37%) | 7,842 |
| 7 Sep 2021 | INR | 3,550 | 3,575.25 | 3,492.6 | 3,512.95 | 3,512.95 | -17.2 (-0.49%) | 9,588 |
| 6 Sep 2021 | INR | 3,470 | 3,550 | 3,434.4 | 3,530.15 | 3,530.15 | +89.45 (+2.60%) | 11,028 |
| 3 Sep 2021 | INR | 3,419 | 3,465 | 3,370.3 | 3,440.7 | 3,440.7 | +54.5 (+1.61%) | 14,651 |
| 2 Sep 2021 | INR | 3,389.95 | 3,415.7 | 3,323.4 | 3,386.2 | 3,386.2 | +54.3 (+1.63%) | 5,651 |
| 1 Sep 2021 | INR | 3,360 | 3,464.85 | 3,310.05 | 3,331.9 | 3,331.9 | +8.1 (+0.24%) | 20,385 |
| 31 Aug 2021 | INR | 3,335 | 3,352.75 | 3,286 | 3,323.8 | 3,323.8 | +10.75 (+0.32%) | 9,971 |
| 30 Aug 2021 | INR | 3,289 | 3,337.4 | 3,274.85 | 3,313.05 | 3,313.05 | +62.1 (+1.91%) | 17,674 |
| 29 Aug 2021 | INR | 3,250.95 | 3,250.95 | 3,250.95 | 3,250.95 | 3,250.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,250.95 | 3,250.95 | 3,250.95 | 3,250.95 | 3,250.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,200.05 | 3,264 | 3,195.05 | 3,250.95 | 3,250.95 | +36.75 (+1.14%) | 5,456 |
| 26 Aug 2021 | INR | 3,261 | 3,261 | 3,180.8 | 3,214.2 | 3,214.2 | -14.6 (-0.45%) | 12,826 |
| 25 Aug 2021 | INR | 3,250 | 3,274.4 | 3,207.4 | 3,228.8 | 3,228.8 | +12.1 (+0.38%) | 10,985 |
| 24 Aug 2021 | INR | 3,235 | 3,287.85 | 3,197.25 | 3,216.7 | 3,216.7 | +3.55 (+0.11%) | 20,093 |
| 23 Aug 2021 | INR | 3,190 | 3,221.9 | 3,164 | 3,213.15 | 3,213.15 | +34.05 (+1.07%) | 8,835 |
| 20 Aug 2021 | INR | 3,225 | 3,243.95 | 3,157 | 3,179.1 | 3,179.1 | -36.65 (-1.14%) | 28,951 |
| 18 Aug 2021 | INR | 3,249 | 3,257.15 | 3,203 | 3,215.75 | 3,215.75 | +3.5 (+0.11%) | 48,171 |
