| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,600 | 4,604.6 | 4,444 | 4,517.6 | 4,517.6 | -69.95 (-1.52%) | 54,980 |
| 27 Sep 2021 | INR | 4,660 | 4,684.7 | 4,560 | 4,587.55 | 4,587.55 | -28.45 (-0.62%) | 34,441 |
| 24 Sep 2021 | INR | 4,697.35 | 4,697.35 | 4,550 | 4,616 | 4,616 | -57.95 (-1.24%) | 46,866 |
| 23 Sep 2021 | INR | 4,667.8 | 4,715 | 4,651.15 | 4,673.95 | 4,673.95 | +23.65 (+0.51%) | 50,848 |
| 22 Sep 2021 | INR | 4,680 | 4,748 | 4,635.5 | 4,650.3 | 4,650.3 | -1.85 (-0.04%) | 64,668 |
| 21 Sep 2021 | INR | 4,550 | 4,684.7 | 4,352 | 4,652.15 | 4,652.15 | +57.85 (+1.26%) | 179,390 |
| 20 Sep 2021 | INR | 4,698.75 | 4,698.75 | 4,575 | 4,594.3 | 4,594.3 | -186.65 (-3.90%) | 145,532 |
| 17 Sep 2021 | INR | 4,900 | 4,900 | 4,705 | 4,780.95 | 4,780.95 | -137.35 (-2.79%) | 529,578 |
| 16 Sep 2021 | INR | 4,971.2 | 5,073.75 | 4,700 | 4,918.3 | 4,918.3 | -28.15 (-0.57%) | 204,259 |
| 15 Sep 2021 | INR | 5,000 | 5,223.55 | 4,835 | 4,946.45 | 4,946.45 | -28.35 (-0.57%) | 300,802 |
| 14 Sep 2021 | INR | 4,735 | 5,005 | 4,675 | 4,974.8 | 4,974.8 | +329.45 (+7.09%) | 329,741 |
| 13 Sep 2021 | INR | 4,345.8 | 4,724 | 4,345 | 4,645.35 | 4,645.35 | +325.7 (+7.54%) | 238,085 |
| 9 Sep 2021 | INR | 4,257 | 4,374.4 | 4,250.15 | 4,319.65 | 4,319.65 | +77.35 (+1.82%) | 110,552 |
| 8 Sep 2021 | INR | 4,256.9 | 4,410 | 4,209.25 | 4,242.3 | 4,242.3 | +16.85 (+0.40%) | 187,939 |
| 7 Sep 2021 | INR | 4,035.65 | 4,294.7 | 4,015.45 | 4,225.45 | 4,225.45 | +189.8 (+4.70%) | 147,631 |
| 6 Sep 2021 | INR | 4,065 | 4,124.95 | 4,001.3 | 4,035.65 | 4,035.65 | -14.9 (-0.37%) | 86,357 |
| 3 Sep 2021 | INR | 4,097.45 | 4,123.4 | 4,005 | 4,050.55 | 4,050.55 | -46.9 (-1.14%) | 91,374 |
| 2 Sep 2021 | INR | 4,182.65 | 4,197.2 | 4,034 | 4,097.45 | 4,097.45 | -71.9 (-1.72%) | 111,771 |
| 1 Sep 2021 | INR | 4,066 | 4,264.9 | 4,058 | 4,169.35 | 4,169.35 | +129.2 (+3.20%) | 186,085 |
| 31 Aug 2021 | INR | 4,008.45 | 4,094.8 | 3,869.95 | 4,040.15 | 4,040.15 | +52.65 (+1.32%) | 106,898 |
| 30 Aug 2021 | INR | 3,818 | 4,069.95 | 3,788.7 | 3,987.5 | 3,987.5 | +198.8 (+5.25%) | 230,941 |
| 27 Aug 2021 | INR | 3,744 | 3,830 | 3,654 | 3,788.7 | 3,788.7 | +48 (+1.28%) | 181,128 |
| 26 Aug 2021 | INR | 3,488 | 3,784.7 | 3,475.1 | 3,740.7 | 3,740.7 | +281.55 (+8.14%) | 495,369 |
| 25 Aug 2021 | INR | 3,324.6 | 3,495 | 3,323.3 | 3,459.15 | 3,459.15 | +134.55 (+4.05%) | 108,562 |
| 24 Aug 2021 | INR | 3,264 | 3,348 | 3,250.1 | 3,324.6 | 3,324.6 | +55.6 (+1.70%) | 70,026 |
| 23 Aug 2021 | INR | 3,353.95 | 3,358.3 | 3,180 | 3,269 | 3,269 | -50 (-1.51%) | 88,454 |
| 20 Aug 2021 | INR | 3,345 | 3,426 | 3,305.05 | 3,319 | 3,319 | -83.15 (-2.44%) | 42,020 |
| 18 Aug 2021 | INR | 3,422 | 3,432.7 | 3,375 | 3,402.15 | 3,402.15 | -17.9 (-0.52%) | 33,079 |
| 17 Aug 2021 | INR | 3,436 | 3,447.3 | 3,385.35 | 3,420.05 | 3,420.05 | -7.75 (-0.23%) | 33,695 |
| 16 Aug 2021 | INR | 3,439.95 | 3,464.8 | 3,410 | 3,427.8 | 3,427.8 | +1.2 (+0.04%) | 33,215 |
