| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 5,144 | 5,180 | 5,050 | 5,084 | 5,084 | -49.9 (-0.97%) | 8,440 |
| 27 Sep 2021 | INR | 5,205.05 | 5,259.9 | 5,107 | 5,133.9 | 5,133.9 | -70.85 (-1.36%) | 8,392 |
| 24 Sep 2021 | INR | 5,300 | 5,311.95 | 5,188 | 5,204.75 | 5,204.75 | -60.6 (-1.15%) | 12,217 |
| 23 Sep 2021 | INR | 5,329 | 5,470 | 5,250 | 5,265.35 | 5,265.35 | -25 (-0.47%) | 25,335 |
| 22 Sep 2021 | INR | 5,160.95 | 5,350 | 5,129 | 5,290.35 | 5,290.35 | +128.8 (+2.50%) | 16,789 |
| 21 Sep 2021 | INR | 5,165 | 5,250.05 | 5,054.3 | 5,161.55 | 5,161.55 | -10.8 (-0.21%) | 11,327 |
| 20 Sep 2021 | INR | 5,220.1 | 5,276.25 | 5,160 | 5,172.35 | 5,172.35 | -113.7 (-2.15%) | 13,708 |
| 17 Sep 2021 | INR | 5,295 | 5,337 | 5,215.55 | 5,286.05 | 5,286.05 | +7.65 (+0.14%) | 17,880 |
| 16 Sep 2021 | INR | 5,265 | 5,347.95 | 5,244.55 | 5,278.4 | 5,278.4 | +15.4 (+0.29%) | 13,175 |
| 15 Sep 2021 | INR | 5,286 | 5,379.9 | 5,205.55 | 5,263 | 5,263 | -1.55 (-0.03%) | 20,679 |
| 14 Sep 2021 | INR | 5,312 | 5,330.8 | 5,205.55 | 5,264.55 | 5,264.55 | +0.8 (+0.02%) | 13,795 |
| 13 Sep 2021 | INR | 5,350 | 5,375.9 | 5,250.05 | 5,263.75 | 5,263.75 | -43.85 (-0.83%) | 12,553 |
| 9 Sep 2021 | INR | 5,315.05 | 5,385.85 | 5,281.1 | 5,307.6 | 5,307.6 | -7.45 (-0.14%) | 7,441 |
| 8 Sep 2021 | INR | 5,399.8 | 5,435 | 5,280 | 5,315.05 | 5,315.05 | -79.4 (-1.47%) | 10,628 |
| 7 Sep 2021 | INR | 5,399.95 | 5,530 | 5,360 | 5,394.45 | 5,394.45 | +34.85 (+0.65%) | 11,041 |
| 6 Sep 2021 | INR | 5,490 | 5,500 | 5,336.3 | 5,359.6 | 5,359.6 | -85.5 (-1.57%) | 11,869 |
| 3 Sep 2021 | INR | 5,508 | 5,640 | 5,420 | 5,445.1 | 5,445.1 | -56.3 (-1.02%) | 9,918 |
| 2 Sep 2021 | INR | 5,648 | 5,673.9 | 5,450 | 5,501.4 | 5,501.4 | -79.65 (-1.43%) | 8,971 |
| 1 Sep 2021 | INR | 5,692 | 5,740 | 5,572 | 5,581.05 | 5,581.05 | -90.95 (-1.60%) | 7,306 |
| 31 Aug 2021 | INR | 5,770 | 5,770 | 5,555 | 5,672 | 5,672 | +4.7 (+0.08%) | 15,019 |
| 30 Aug 2021 | INR | 5,598 | 5,778 | 5,551.05 | 5,667.3 | 5,667.3 | +140.15 (+2.54%) | 22,573 |
| 27 Aug 2021 | INR | 5,401 | 5,560 | 5,395 | 5,527.15 | 5,527.15 | +114.3 (+2.11%) | 10,065 |
| 26 Aug 2021 | INR | 5,382.5 | 5,454.65 | 5,300 | 5,412.85 | 5,412.85 | +30.35 (+0.56%) | 5,141 |
| 25 Aug 2021 | INR | 5,530 | 5,585 | 5,355.55 | 5,382.5 | 5,382.5 | -85.5 (-1.56%) | 9,579 |
| 24 Aug 2021 | INR | 5,061.35 | 5,520 | 5,061.35 | 5,468 | 5,468 | +285.4 (+5.51%) | 25,265 |
| 23 Aug 2021 | INR | 5,407 | 5,495.25 | 5,165 | 5,182.6 | 5,182.6 | -205.55 (-3.81%) | 13,666 |
| 20 Aug 2021 | INR | 5,507 | 5,650 | 5,280 | 5,388.15 | 5,388.15 | -217 (-3.87%) | 33,358 |
| 18 Aug 2021 | INR | 5,617 | 5,679.9 | 5,570 | 5,605.15 | 5,605.15 | -4.35 (-0.08%) | 7,570 |
| 17 Aug 2021 | INR | 5,585.6 | 5,685 | 5,551 | 5,609.5 | 5,609.5 | +13.4 (+0.24%) | 9,613 |
| 16 Aug 2021 | INR | 5,585 | 5,685 | 5,534.05 | 5,596.1 | 5,596.1 | +66.25 (+1.20%) | 10,301 |
