| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 4,316 | 4,395.95 | 4,202 | 4,251.2 | 4,251.2 | -64.55 (-1.50%) | 377,254 |
| 28 Sep 2021 | INR | 4,397 | 4,421.9 | 4,294.95 | 4,315.75 | 4,315.75 | -70 (-1.60%) | 305,671 |
| 27 Sep 2021 | INR | 4,435 | 4,448.95 | 4,292.5 | 4,385.75 | 4,385.75 | -36.6 (-0.83%) | 555,192 |
| 24 Sep 2021 | INR | 4,440 | 4,461 | 4,405 | 4,422.35 | 4,422.35 | +12.45 (+0.28%) | 198,742 |
| 23 Sep 2021 | INR | 4,408.95 | 4,500 | 4,372.35 | 4,409.9 | 4,409.9 | +31.25 (+0.71%) | 325,049 |
| 22 Sep 2021 | INR | 4,373 | 4,420 | 4,331.2 | 4,378.65 | 4,378.65 | +16.7 (+0.38%) | 243,996 |
| 21 Sep 2021 | INR | 4,415.1 | 4,450 | 4,305.05 | 4,361.95 | 4,361.95 | +6.05 (+0.14%) | 437,837 |
| 20 Sep 2021 | INR | 4,208 | 4,430 | 4,151 | 4,355.9 | 4,355.9 | +116.25 (+2.74%) | 438,432 |
| 17 Sep 2021 | INR | 4,124 | 4,294.65 | 4,120 | 4,239.65 | 4,239.65 | +155.15 (+3.80%) | 767,511 |
| 16 Sep 2021 | INR | 3,982.6 | 4,100 | 3,981.05 | 4,084.5 | 4,084.5 | +101.9 (+2.56%) | 486,429 |
| 15 Sep 2021 | INR | 3,979.9 | 3,992.2 | 3,961 | 3,982.6 | 3,982.6 | +2.9 (+0.07%) | 339,798 |
| 14 Sep 2021 | INR | 3,970 | 4,000 | 3,964.9 | 3,979.7 | 3,979.7 | +17.85 (+0.45%) | 203,689 |
| 13 Sep 2021 | INR | 3,951 | 3,986.15 | 3,948.1 | 3,961.85 | 3,961.85 | +11.35 (+0.29%) | 145,925 |
| 9 Sep 2021 | INR | 3,934 | 3,964 | 3,908 | 3,950.5 | 3,950.5 | +17.55 (+0.45%) | 154,864 |
| 8 Sep 2021 | INR | 3,945 | 3,977 | 3,921.1 | 3,932.95 | 3,932.95 | -4.6 (-0.12%) | 462,531 |
| 7 Sep 2021 | INR | 3,938 | 3,963.7 | 3,875.1 | 3,937.55 | 3,937.55 | +16.25 (+0.41%) | 357,260 |
| 6 Sep 2021 | INR | 3,959.9 | 3,960 | 3,902.2 | 3,921.3 | 3,921.3 | -17.6 (-0.45%) | 227,165 |
| 3 Sep 2021 | INR | 3,940 | 3,961.7 | 3,925.05 | 3,938.9 | 3,938.9 | +21.25 (+0.54%) | 262,989 |
| 2 Sep 2021 | INR | 3,979 | 3,984.45 | 3,911 | 3,917.65 | 3,917.65 | -50.95 (-1.28%) | 206,216 |
| 1 Sep 2021 | INR | 3,978 | 4,015 | 3,960.05 | 3,968.6 | 3,968.6 | +13.8 (+0.35%) | 249,485 |
| 31 Aug 2021 | INR | 3,899 | 3,979.75 | 3,871.15 | 3,954.8 | 3,954.8 | +66.45 (+1.71%) | 378,858 |
| 30 Aug 2021 | INR | 3,862 | 3,899 | 3,835.3 | 3,888.35 | 3,888.35 | +55.3 (+1.44%) | 267,923 |
| 27 Aug 2021 | INR | 3,887 | 3,898 | 3,815 | 3,833.05 | 3,833.05 | -14.75 (-0.38%) | 349,704 |
| 26 Aug 2021 | INR | 3,814 | 3,889.8 | 3,800.05 | 3,847.8 | 3,847.8 | +58.1 (+1.53%) | 532,719 |
| 25 Aug 2021 | INR | 3,749.95 | 3,847.45 | 3,716.15 | 3,789.7 | 3,789.7 | +81.15 (+2.19%) | 332,203 |
| 24 Aug 2021 | INR | 3,700 | 3,770 | 3,680 | 3,708.55 | 3,708.55 | +34.8 (+0.95%) | 343,937 |
| 23 Aug 2021 | INR | 3,663 | 3,700 | 3,644 | 3,673.75 | 3,673.75 | +30.65 (+0.84%) | 163,347 |
| 20 Aug 2021 | INR | 3,650 | 3,707.15 | 3,618 | 3,643.1 | 3,643.1 | -7.5 (-0.21%) | 232,756 |
| 18 Aug 2021 | INR | 3,640 | 3,668.25 | 3,626.15 | 3,650.6 | 3,650.6 | +16.25 (+0.45%) | 147,888 |
| 17 Aug 2021 | INR | 3,655 | 3,655 | 3,604 | 3,634.35 | 3,634.35 | +0.85 (+0.02%) | 201,361 |
