| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,399.9 | 4,423.9 | 4,291.65 | 4,313.8 | 4,313.8 | -72.75 (-1.66%) | 28,885 |
| 27 Sep 2021 | INR | 4,450 | 4,450 | 4,298.8 | 4,386.55 | 4,386.55 | -35.1 (-0.79%) | 24,669 |
| 24 Sep 2021 | INR | 4,449 | 4,461.95 | 4,405.5 | 4,421.65 | 4,421.65 | +11.05 (+0.25%) | 18,105 |
| 23 Sep 2021 | INR | 4,410 | 4,495 | 4,372.45 | 4,410.6 | 4,410.6 | +31.45 (+0.72%) | 187,826 |
| 22 Sep 2021 | INR | 4,352 | 4,416 | 4,331.2 | 4,379.15 | 4,379.15 | +12.05 (+0.28%) | 31,338 |
| 21 Sep 2021 | INR | 4,415 | 4,450 | 4,303.85 | 4,367.1 | 4,367.1 | +4.9 (+0.11%) | 49,014 |
| 20 Sep 2021 | INR | 4,215 | 4,432.25 | 4,150 | 4,362.2 | 4,362.2 | +120.3 (+2.84%) | 45,936 |
| 17 Sep 2021 | INR | 4,115 | 4,293.75 | 4,111.8 | 4,241.9 | 4,241.9 | +161.05 (+3.95%) | 33,568 |
| 16 Sep 2021 | INR | 3,989.9 | 4,099 | 3,984.95 | 4,080.85 | 4,080.85 | +98.95 (+2.48%) | 29,361 |
| 15 Sep 2021 | INR | 3,980 | 3,992.5 | 3,957.65 | 3,981.9 | 3,981.9 | +1.95 (+0.05%) | 16,045 |
| 14 Sep 2021 | INR | 3,975 | 4,000 | 3,963.5 | 3,979.95 | 3,979.95 | +17.7 (+0.45%) | 20,509 |
| 13 Sep 2021 | INR | 3,941 | 3,984.95 | 3,941 | 3,962.25 | 3,962.25 | +8.6 (+0.22%) | 17,573 |
| 9 Sep 2021 | INR | 3,925.1 | 3,962 | 3,909.6 | 3,953.65 | 3,953.65 | +20.3 (+0.52%) | 12,148 |
| 8 Sep 2021 | INR | 3,955 | 3,976.9 | 3,924.45 | 3,933.35 | 3,933.35 | -3.25 (-0.08%) | 7,887 |
| 7 Sep 2021 | INR | 3,935 | 3,963.6 | 3,875.1 | 3,936.6 | 3,936.6 | +15.85 (+0.40%) | 12,603 |
| 6 Sep 2021 | INR | 3,973.7 | 3,973.7 | 3,902.25 | 3,920.75 | 3,920.75 | -19.2 (-0.49%) | 17,152 |
| 3 Sep 2021 | INR | 3,936 | 3,962.55 | 3,920.55 | 3,939.95 | 3,939.95 | +20.3 (+0.52%) | 16,956 |
| 2 Sep 2021 | INR | 3,985 | 3,985 | 3,913 | 3,919.65 | 3,919.65 | -49.4 (-1.24%) | 21,124 |
| 1 Sep 2021 | INR | 3,985 | 4,012.7 | 3,960.3 | 3,969.05 | 3,969.05 | +13.75 (+0.35%) | 20,413 |
| 31 Aug 2021 | INR | 3,900 | 3,979.15 | 3,872 | 3,955.3 | 3,955.3 | +65.2 (+1.68%) | 718,464 |
| 30 Aug 2021 | INR | 3,870 | 3,900 | 3,835 | 3,890.1 | 3,890.1 | +60.3 (+1.57%) | 14,714 |
| 29 Aug 2021 | INR | 3,829.8 | 3,829.8 | 3,829.8 | 3,829.8 | 3,829.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,829.8 | 3,829.8 | 3,829.8 | 3,829.8 | 3,829.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,904.95 | 3,909.5 | 3,810.1 | 3,829.8 | 3,829.8 | -15.3 (-0.40%) | 20,585 |
| 26 Aug 2021 | INR | 3,810 | 3,888 | 3,802.25 | 3,845.1 | 3,845.1 | +56 (+1.48%) | 19,871 |
| 25 Aug 2021 | INR | 3,740 | 3,843.4 | 3,720 | 3,789.1 | 3,789.1 | +80.25 (+2.16%) | 32,022 |
| 24 Aug 2021 | INR | 3,709.9 | 3,766.25 | 3,682 | 3,708.85 | 3,708.85 | +35.8 (+0.97%) | 20,799 |
| 23 Aug 2021 | INR | 3,662 | 3,700 | 3,645.3 | 3,673.05 | 3,673.05 | +31.25 (+0.86%) | 7,436 |
| 20 Aug 2021 | INR | 3,655 | 3,707.55 | 3,620 | 3,641.8 | 3,641.8 | -9.75 (-0.27%) | 23,860 |
| 18 Aug 2021 | INR | 3,636 | 3,669.8 | 3,626.65 | 3,651.55 | 3,651.55 | +19.05 (+0.52%) | 10,853 |
