| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,965 | 4,965 | 4,701 | 4,784.05 | 4,784.05 | -148.5 (-3.01%) | 1,030,000 |
| 27 Sep 2021 | INR | 5,120 | 5,133.85 | 4,925 | 4,932.55 | 4,932.55 | -176 (-3.45%) | 553,000 |
| 24 Sep 2021 | INR | 5,235.35 | 5,254 | 5,092 | 5,108.55 | 5,108.55 | -103.55 (-1.99%) | 350,330 |
| 23 Sep 2021 | INR | 5,169.85 | 5,224.7 | 5,141.6 | 5,212.1 | 5,212.1 | +72.2 (+1.40%) | 258,290 |
| 22 Sep 2021 | INR | 5,178.4 | 5,187.15 | 5,125.9 | 5,139.9 | 5,139.9 | -39.55 (-0.76%) | 199,340 |
| 21 Sep 2021 | INR | 5,119.5 | 5,188.45 | 5,080 | 5,179.45 | 5,179.45 | +69.35 (+1.36%) | 340,770 |
| 20 Sep 2021 | INR | 5,100 | 5,235.6 | 5,079.65 | 5,110.1 | 5,110.1 | -12.7 (-0.25%) | 451,360 |
| 17 Sep 2021 | INR | 5,178 | 5,198.65 | 5,059.55 | 5,122.8 | 5,122.8 | -44.1 (-0.85%) | 401,270 |
| 16 Sep 2021 | INR | 5,157 | 5,174.05 | 5,125.1 | 5,166.9 | 5,166.9 | +8 (+0.16%) | 289,940 |
| 15 Sep 2021 | INR | 5,122.95 | 5,165 | 5,090.1 | 5,158.9 | 5,158.9 | +64.05 (+1.26%) | 336,780 |
| 14 Sep 2021 | INR | 5,125 | 5,191.4 | 5,071.8 | 5,094.85 | 5,094.85 | +9.65 (+0.19%) | 521,160 |
| 13 Sep 2021 | INR | 5,059 | 5,096 | 5,001 | 5,085.2 | 5,085.2 | +30.3 (+0.60%) | 351,980 |
| 9 Sep 2021 | INR | 5,084.2 | 5,084.2 | 5,034.7 | 5,054.9 | 5,054.9 | -30.15 (-0.59%) | 373,660 |
| 8 Sep 2021 | INR | 5,223 | 5,223 | 5,048.05 | 5,085.05 | 5,085.05 | -125.05 (-2.40%) | 670,830 |
| 7 Sep 2021 | INR | 5,220.95 | 5,234.95 | 5,180 | 5,210.1 | 5,210.1 | +5 (+0.10%) | 285,730 |
| 6 Sep 2021 | INR | 5,238.95 | 5,247.55 | 5,183.2 | 5,205.1 | 5,205.1 | -3.2 (-0.06%) | 271,790 |
| 3 Sep 2021 | INR | 5,183 | 5,264.55 | 5,136.35 | 5,208.3 | 5,208.3 | +42.75 (+0.83%) | 547,010 |
| 2 Sep 2021 | INR | 5,214.95 | 5,244.2 | 5,153.2 | 5,165.55 | 5,165.55 | -37.1 (-0.71%) | 414,880 |
| 1 Sep 2021 | INR | 5,176 | 5,271.65 | 5,150 | 5,202.65 | 5,202.65 | +29.05 (+0.56%) | 581,890 |
| 31 Aug 2021 | INR | 5,140 | 5,219 | 5,110.05 | 5,173.6 | 5,173.6 | +69.35 (+1.36%) | 896,590 |
| 30 Aug 2021 | INR | 4,932.6 | 5,133.95 | 4,930 | 5,104.25 | 5,104.25 | +193.55 (+3.94%) | 866,740 |
| 27 Aug 2021 | INR | 4,846.65 | 4,934.05 | 4,824.35 | 4,910.7 | 4,910.7 | +64 (+1.32%) | 349,440 |
| 26 Aug 2021 | INR | 4,855 | 4,877.2 | 4,829 | 4,846.7 | 4,846.7 | -9.8 (-0.20%) | 281,990 |
| 25 Aug 2021 | INR | 4,863.45 | 4,875 | 4,818.1 | 4,856.5 | 4,856.5 | -6.7 (-0.14%) | 345,800 |
| 24 Aug 2021 | INR | 4,890 | 4,912.15 | 4,792.85 | 4,863.2 | 4,863.2 | -11.45 (-0.23%) | 425,870 |
| 23 Aug 2021 | INR | 4,849 | 4,888.7 | 4,788 | 4,874.65 | 4,874.65 | +55.95 (+1.16%) | 410,820 |
| 20 Aug 2021 | INR | 4,861.3 | 4,915.4 | 4,757 | 4,818.7 | 4,818.7 | -91.75 (-1.87%) | 549,940 |
| 18 Aug 2021 | INR | 4,911.85 | 4,999.05 | 4,902 | 4,910.45 | 4,910.45 | +2.1 (+0.04%) | 506,140 |
| 17 Aug 2021 | INR | 4,893.5 | 4,940 | 4,875 | 4,908.35 | 4,908.35 | +9.4 (+0.19%) | 356,470 |
| 16 Aug 2021 | INR | 4,945.55 | 4,954.35 | 4,870 | 4,898.95 | 4,898.95 | -49.75 (-1.01%) | 225,010 |
