| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,848 | 3,859.25 | 3,651.75 | 3,678.9 | 3,678.9 | -166.3 (-4.32%) | 11,948 |
| 27 Sep 2021 | INR | 3,785 | 3,925 | 3,785 | 3,845.2 | 3,845.2 | -2.2 (-0.06%) | 6,225 |
| 24 Sep 2021 | INR | 3,948 | 3,948 | 3,833.1 | 3,847.4 | 3,847.4 | -62.7 (-1.60%) | 6,574 |
| 23 Sep 2021 | INR | 3,891 | 3,960 | 3,868.6 | 3,910.1 | 3,910.1 | +38.05 (+0.98%) | 6,526 |
| 22 Sep 2021 | INR | 3,888 | 3,938.95 | 3,861.35 | 3,872.05 | 3,872.05 | +11.25 (+0.29%) | 2,919 |
| 21 Sep 2021 | INR | 3,900 | 3,935.05 | 3,772.95 | 3,860.8 | 3,860.8 | -38.7 (-0.99%) | 7,037 |
| 20 Sep 2021 | INR | 3,900 | 3,935.9 | 3,876.6 | 3,899.5 | 3,899.5 | -73.95 (-1.86%) | 11,930 |
| 17 Sep 2021 | INR | 4,045 | 4,177.95 | 3,900 | 3,973.45 | 3,973.45 | -63.35 (-1.57%) | 12,179 |
| 16 Sep 2021 | INR | 4,027.3 | 4,122 | 3,960 | 4,036.8 | 4,036.8 | +19.5 (+0.49%) | 9,479 |
| 15 Sep 2021 | INR | 3,814.95 | 4,030 | 3,812.6 | 4,017.3 | 4,017.3 | +204.7 (+5.37%) | 29,376 |
| 14 Sep 2021 | INR | 3,810.3 | 3,860 | 3,792.5 | 3,812.6 | 3,812.6 | +2.35 (+0.06%) | 7,263 |
| 13 Sep 2021 | INR | 3,878 | 3,888.2 | 3,760.05 | 3,810.25 | 3,810.25 | -68.05 (-1.75%) | 5,920 |
| 9 Sep 2021 | INR | 3,900.05 | 3,952.65 | 3,861.9 | 3,878.3 | 3,878.3 | -73.7 (-1.86%) | 6,008 |
| 8 Sep 2021 | INR | 3,987.55 | 4,006.3 | 3,940.7 | 3,952 | 3,952 | -32.65 (-0.82%) | 2,101 |
| 7 Sep 2021 | INR | 3,980 | 4,011.05 | 3,936.4 | 3,984.65 | 3,984.65 | -7.45 (-0.19%) | 6,663 |
| 6 Sep 2021 | INR | 4,000 | 4,049 | 3,951.1 | 3,992.1 | 3,992.1 | -2 (-0.05%) | 8,509 |
| 3 Sep 2021 | INR | 3,900.25 | 4,022.15 | 3,874.75 | 3,994.1 | 3,994.1 | +93.85 (+2.41%) | 9,022 |
| 2 Sep 2021 | INR | 3,903.05 | 3,930 | 3,871.25 | 3,900.25 | 3,900.25 | -2.8 (-0.07%) | 405,186 |
| 1 Sep 2021 | INR | 3,891 | 3,940.9 | 3,859.25 | 3,903.05 | 3,903.05 | +10.9 (+0.28%) | 3,833 |
| 31 Aug 2021 | INR | 3,930 | 3,945 | 3,880.7 | 3,892.15 | 3,892.15 | +5.05 (+0.13%) | 5,898 |
| 30 Aug 2021 | INR | 3,945 | 3,945 | 3,870.5 | 3,887.1 | 3,887.1 | -40.25 (-1.02%) | 4,727 |
| 29 Aug 2021 | INR | 3,927.35 | 3,927.35 | 3,927.35 | 3,927.35 | 3,927.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,927.35 | 3,927.35 | 3,927.35 | 3,927.35 | 3,927.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,940 | 3,944.75 | 3,872.2 | 3,927.35 | 3,927.35 | +48.05 (+1.24%) | 6,124 |
| 26 Aug 2021 | INR | 3,899 | 3,920 | 3,840.25 | 3,879.3 | 3,879.3 | +30 (+0.78%) | 8,250 |
| 25 Aug 2021 | INR | 3,810.5 | 3,883.9 | 3,810.45 | 3,849.3 | 3,849.3 | +38.85 (+1.02%) | 5,284 |
| 24 Aug 2021 | INR | 3,858 | 3,918.35 | 3,764 | 3,810.45 | 3,810.45 | -59.65 (-1.54%) | 6,138 |
| 23 Aug 2021 | INR | 4,175 | 4,175 | 3,800.9 | 3,870.1 | 3,870.1 | -81.9 (-2.07%) | 10,316 |
| 20 Aug 2021 | INR | 4,150 | 4,150 | 3,933.15 | 3,952 | 3,952 | -119.3 (-2.93%) | 5,205 |
| 18 Aug 2021 | INR | 4,114 | 4,158.15 | 4,060.95 | 4,071.3 | 4,071.3 | -42.45 (-1.03%) | 7,613 |
