| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,445.01 | 4,523.01 | 4,357.35 | 4,402.71 | 1,467.57 | -43.59 (-0.98%) | 56,523 |
| 27 Sep 2021 | INR | 4,524.99 | 4,534.26 | 4,405.26 | 4,446.3 | 1,482.1 | -54.81 (-1.22%) | 64,050 |
| 24 Sep 2021 | INR | 4,509.99 | 4,538.01 | 4,463.25 | 4,501.11 | 1,500.37 | +0.12 (+0.0%) | 55,056 |
| 23 Sep 2021 | INR | 4,520.25 | 4,550.1 | 4,479.99 | 4,500.99 | 1,500.33 | -0.12 (0.0%) | 80,901 |
| 22 Sep 2021 | INR | 4,370.25 | 4,573.86 | 4,370.25 | 4,501.11 | 1,500.37 | +110.61 (+2.52%) | 129,879 |
| 21 Sep 2021 | INR | 4,365 | 4,419.96 | 4,287.75 | 4,390.5 | 1,463.5 | +17.79 (+0.41%) | 56,880 |
| 20 Sep 2021 | INR | 4,400.01 | 4,473.06 | 4,350 | 4,372.71 | 1,457.57 | -60.3 (-1.36%) | 91,455 |
| 17 Sep 2021 | INR | 4,548.99 | 4,561.29 | 4,419.06 | 4,433.01 | 1,477.67 | -75.09 (-1.67%) | 109,008 |
| 16 Sep 2021 | INR | 4,400.49 | 4,584.69 | 4,400.49 | 4,508.1 | 1,502.7 | +85.95 (+1.94%) | 109,521 |
| 15 Sep 2021 | INR | 4,432.89 | 4,468.74 | 4,404.99 | 4,422.15 | 1,474.05 | -2.34 (-0.05%) | 55,044 |
| 14 Sep 2021 | INR | 4,422.24 | 4,480.26 | 4,401.99 | 4,424.49 | 1,474.83 | +2.58 (+0.06%) | 47,451 |
| 13 Sep 2021 | INR | 4,449.99 | 4,480.14 | 4,373.79 | 4,421.91 | 1,473.97 | -83.04 (-1.84%) | 74,136 |
| 9 Sep 2021 | INR | 4,580.01 | 4,580.01 | 4,449.99 | 4,504.95 | 1,501.65 | -61.2 (-1.34%) | 56,007 |
| 8 Sep 2021 | INR | 4,563 | 4,599.99 | 4,519.74 | 4,566.15 | 1,522.05 | +35.61 (+0.79%) | 82,194 |
| 7 Sep 2021 | INR | 4,433.01 | 4,602.06 | 4,386.9 | 4,530.54 | 1,510.18 | +102.99 (+2.33%) | 248,508 |
| 6 Sep 2021 | INR | 4,395 | 4,445.01 | 4,371.99 | 4,427.55 | 1,475.85 | +57.39 (+1.31%) | 98,289 |
| 3 Sep 2021 | INR | 4,352.01 | 4,409.91 | 4,339.05 | 4,370.16 | 1,456.72 | +29.01 (+0.67%) | 71,067 |
| 2 Sep 2021 | INR | 4,275 | 4,370.01 | 4,275 | 4,341.15 | 1,447.05 | +67.8 (+1.59%) | 72,354 |
| 1 Sep 2021 | INR | 4,249.95 | 4,307.01 | 4,249.95 | 4,273.35 | 1,424.45 | +39.45 (+0.93%) | 63,960 |
| 31 Aug 2021 | INR | 4,320.75 | 4,339.74 | 4,224.99 | 4,233.9 | 1,411.3 | -49.65 (-1.16%) | 73,821 |
| 30 Aug 2021 | INR | 4,346.16 | 4,443.9 | 4,205.01 | 4,283.55 | 1,427.85 | -40.29 (-0.93%) | 314,898 |
| 27 Aug 2021 | INR | 4,362.99 | 4,393.86 | 4,311.24 | 4,323.84 | 1,441.28 | -41.37 (-0.95%) | 37,539 |
| 26 Aug 2021 | INR | 4,335 | 4,425 | 4,329.15 | 4,365.21 | 1,455.07 | +39.9 (+0.92%) | 102,996 |
| 25 Aug 2021 | INR | 4,239.39 | 4,384.71 | 4,209.99 | 4,325.31 | 1,441.77 | +122.76 (+2.92%) | 160,791 |
| 24 Aug 2021 | INR | 4,177.2 | 4,235.01 | 4,170.06 | 4,202.55 | 1,400.85 | +59.4 (+1.43%) | 56,646 |
| 23 Aug 2021 | INR | 4,293.75 | 4,320.51 | 4,119.99 | 4,143.15 | 1,381.05 | -129.21 (-3.02%) | 113,010 |
| 20 Aug 2021 | INR | 4,304.01 | 4,359.96 | 4,255.05 | 4,272.36 | 1,424.12 | -31.2 (-0.72%) | 139,698 |
| 18 Aug 2021 | INR | 4,260 | 4,384.71 | 4,211.01 | 4,303.56 | 1,434.52 | +65.67 (+1.55%) | 134,532 |
| 17 Aug 2021 | INR | 4,365 | 4,394.01 | 4,221 | 4,237.89 | 1,412.63 | -128.25 (-2.94%) | 154,368 |
| 16 Aug 2021 | INR | 4,400.01 | 4,427.94 | 4,350.09 | 4,366.14 | 1,455.38 | -51.72 (-1.17%) | 200,175 |
