| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,834 | 3,864.9 | 3,788.15 | 3,826.15 | 3,826.15 | -47.55 (-1.23%) | 56,833 |
| 27 Sep 2021 | INR | 3,948 | 3,948 | 3,840 | 3,873.7 | 3,873.7 | -63.6 (-1.62%) | 58,644 |
| 24 Sep 2021 | INR | 3,930 | 3,952 | 3,900.75 | 3,937.3 | 3,937.3 | +18.55 (+0.47%) | 61,601 |
| 23 Sep 2021 | INR | 3,922.1 | 3,960 | 3,871.7 | 3,918.75 | 3,918.75 | +15.5 (+0.40%) | 75,475 |
| 22 Sep 2021 | INR | 3,972.25 | 3,972.25 | 3,852.65 | 3,903.25 | 3,903.25 | -67.75 (-1.71%) | 91,186 |
| 21 Sep 2021 | INR | 3,723.75 | 3,994 | 3,650 | 3,971 | 3,971 | +193.2 (+5.11%) | 313,716 |
| 20 Sep 2021 | INR | 3,865 | 3,898.7 | 3,710 | 3,777.8 | 3,777.8 | -175.8 (-4.45%) | 287,607 |
| 17 Sep 2021 | INR | 4,080 | 4,080 | 3,878.05 | 3,953.6 | 3,953.6 | -95 (-2.35%) | 620,483 |
| 16 Sep 2021 | INR | 4,109.85 | 4,115 | 4,035.45 | 4,048.6 | 4,048.6 | -43.35 (-1.06%) | 137,395 |
| 15 Sep 2021 | INR | 4,125 | 4,165 | 4,084.95 | 4,091.95 | 4,091.95 | -1.05 (-0.03%) | 157,292 |
| 14 Sep 2021 | INR | 4,150 | 4,185 | 4,080 | 4,093 | 4,093 | -30.85 (-0.75%) | 165,657 |
| 13 Sep 2021 | INR | 4,167.6 | 4,170 | 4,111.2 | 4,123.85 | 4,123.85 | -16.7 (-0.40%) | 160,927 |
| 9 Sep 2021 | INR | 4,015 | 4,175 | 4,015 | 4,140.55 | 4,140.55 | +118.55 (+2.95%) | 226,626 |
| 8 Sep 2021 | INR | 4,090 | 4,090 | 4,011.7 | 4,022 | 4,022 | -41.6 (-1.02%) | 141,635 |
| 7 Sep 2021 | INR | 4,117 | 4,134 | 4,045.65 | 4,063.6 | 4,063.6 | -27.75 (-0.68%) | 111,929 |
| 6 Sep 2021 | INR | 4,160 | 4,160 | 4,081 | 4,091.35 | 4,091.35 | -40.3 (-0.98%) | 102,979 |
| 3 Sep 2021 | INR | 4,100 | 4,198.9 | 4,075 | 4,131.65 | 4,131.65 | +8.45 (+0.20%) | 174,032 |
| 2 Sep 2021 | INR | 4,210 | 4,210.05 | 4,106.4 | 4,123.2 | 4,123.2 | -79.6 (-1.89%) | 170,461 |
| 1 Sep 2021 | INR | 4,290 | 4,297 | 4,175.45 | 4,202.8 | 4,202.8 | -74.35 (-1.74%) | 132,596 |
| 31 Aug 2021 | INR | 4,379 | 4,379 | 4,229.9 | 4,277.15 | 4,277.15 | -70.1 (-1.61%) | 146,119 |
| 30 Aug 2021 | INR | 4,298 | 4,436.25 | 4,295 | 4,347.25 | 4,347.25 | +111.15 (+2.62%) | 208,173 |
| 27 Aug 2021 | INR | 3,970 | 4,258.95 | 3,965 | 4,236.1 | 4,236.1 | +281.5 (+7.12%) | 291,797 |
| 26 Aug 2021 | INR | 3,960 | 3,985 | 3,926.65 | 3,954.6 | 3,954.6 | +13.25 (+0.34%) | 139,580 |
| 25 Aug 2021 | INR | 3,965.95 | 4,005 | 3,927.65 | 3,941.35 | 3,941.35 | -14.9 (-0.38%) | 84,207 |
| 24 Aug 2021 | INR | 4,000 | 4,015.25 | 3,905.55 | 3,956.25 | 3,956.25 | -40.15 (-1.00%) | 86,003 |
| 23 Aug 2021 | INR | 4,098 | 4,120.8 | 3,975 | 3,996.4 | 3,996.4 | -102.4 (-2.50%) | 86,635 |
| 20 Aug 2021 | INR | 4,170 | 4,182.45 | 4,085 | 4,098.8 | 4,098.8 | -95.75 (-2.28%) | 55,411 |
| 18 Aug 2021 | INR | 4,251.55 | 4,274.35 | 4,175 | 4,194.55 | 4,194.55 | -57 (-1.34%) | 39,735 |
| 17 Aug 2021 | INR | 4,292.7 | 4,292.7 | 4,218.85 | 4,251.55 | 4,251.55 | -23.45 (-0.55%) | 33,376 |
| 16 Aug 2021 | INR | 4,272 | 4,287.4 | 4,210 | 4,275 | 4,275 | +3.8 (+0.09%) | 37,936 |
