| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,940 | 4,963.25 | 4,703.2 | 4,783.25 | 4,783.25 | -150.25 (-3.05%) | 35,570 |
| 27 Sep 2021 | INR | 5,108.8 | 5,119.8 | 4,926.15 | 4,933.5 | 4,933.5 | -168.3 (-3.30%) | 17,714 |
| 24 Sep 2021 | INR | 5,230 | 5,255.7 | 5,087.65 | 5,101.8 | 5,101.8 | -111.05 (-2.13%) | 16,440 |
| 23 Sep 2021 | INR | 5,175 | 5,225 | 5,139.15 | 5,212.85 | 5,212.85 | +66.2 (+1.29%) | 135,826 |
| 22 Sep 2021 | INR | 5,184.95 | 5,184.95 | 5,128.6 | 5,146.65 | 5,146.65 | -32.2 (-0.62%) | 2,694 |
| 21 Sep 2021 | INR | 5,090 | 5,188.95 | 5,090 | 5,178.85 | 5,178.85 | +70.25 (+1.38%) | 4,213 |
| 20 Sep 2021 | INR | 5,115 | 5,234 | 5,085 | 5,108.6 | 5,108.6 | -17.05 (-0.33%) | 18,989 |
| 17 Sep 2021 | INR | 5,170 | 5,197.95 | 5,064.65 | 5,125.65 | 5,125.65 | -38.15 (-0.74%) | 7,652 |
| 16 Sep 2021 | INR | 5,170 | 5,175.05 | 5,129.1 | 5,163.8 | 5,163.8 | +6.3 (+0.12%) | 6,015 |
| 15 Sep 2021 | INR | 5,138 | 5,165.35 | 5,091.45 | 5,157.5 | 5,157.5 | +65.25 (+1.28%) | 54,887 |
| 14 Sep 2021 | INR | 5,120 | 5,190 | 5,078.1 | 5,092.25 | 5,092.25 | +6.65 (+0.13%) | 81,833 |
| 13 Sep 2021 | INR | 5,050 | 5,095.5 | 5,001.1 | 5,085.6 | 5,085.6 | +30.65 (+0.61%) | 10,787 |
| 9 Sep 2021 | INR | 5,051 | 5,080.35 | 5,035 | 5,054.95 | 5,054.95 | -32.4 (-0.64%) | 8,668 |
| 8 Sep 2021 | INR | 5,223.5 | 5,223.5 | 5,047.05 | 5,087.35 | 5,087.35 | -121.5 (-2.33%) | 8,916 |
| 7 Sep 2021 | INR | 5,225 | 5,230.35 | 5,178.25 | 5,208.85 | 5,208.85 | +4.7 (+0.09%) | 5,459 |
| 6 Sep 2021 | INR | 5,241.5 | 5,246.15 | 5,183.2 | 5,204.15 | 5,204.15 | -5.4 (-0.10%) | 8,638 |
| 3 Sep 2021 | INR | 5,165 | 5,263.4 | 5,137.6 | 5,209.55 | 5,209.55 | +46.15 (+0.89%) | 35,252 |
| 2 Sep 2021 | INR | 5,240 | 5,240.25 | 5,153.6 | 5,163.4 | 5,163.4 | -40.3 (-0.77%) | 10,888 |
| 1 Sep 2021 | INR | 5,190 | 5,269 | 5,150.2 | 5,203.7 | 5,203.7 | +31.9 (+0.62%) | 34,814 |
| 31 Aug 2021 | INR | 5,145 | 5,217.55 | 5,110.7 | 5,171.8 | 5,171.8 | +63.85 (+1.25%) | 27,970 |
| 30 Aug 2021 | INR | 4,910 | 5,133.65 | 4,910 | 5,107.95 | 5,107.95 | +202.45 (+4.13%) | 17,073 |
| 29 Aug 2021 | INR | 4,905.5 | 4,905.5 | 4,905.5 | 4,905.5 | 4,905.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 4,905.5 | 4,905.5 | 4,905.5 | 4,905.5 | 4,905.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 4,855 | 4,931 | 4,805 | 4,905.5 | 4,905.5 | +60.4 (+1.25%) | 8,274 |
| 26 Aug 2021 | INR | 4,849 | 4,875.9 | 4,815.15 | 4,845.1 | 4,845.1 | -13.1 (-0.27%) | 6,241 |
| 25 Aug 2021 | INR | 4,845 | 4,873.1 | 4,820 | 4,858.2 | 4,858.2 | +1.4 (+0.03%) | 3,897 |
| 24 Aug 2021 | INR | 4,920 | 4,920 | 4,795 | 4,856.8 | 4,856.8 | -19.45 (-0.40%) | 7,884 |
| 23 Aug 2021 | INR | 4,831 | 4,894.9 | 4,788.15 | 4,876.25 | 4,876.25 | +55.05 (+1.14%) | 60,065 |
| 20 Aug 2021 | INR | 4,861 | 4,914.4 | 4,759.5 | 4,821.2 | 4,821.2 | -90.85 (-1.85%) | 16,067 |
| 18 Aug 2021 | INR | 4,908 | 4,998.3 | 4,905 | 4,912.05 | 4,912.05 | +3.6 (+0.07%) | 11,721 |
