| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 4,746 | 4,767.7 | 4,490 | 4,608.05 | 4,608.05 | -134.7 (-2.84%) | 319,970 |
| 27 Sep 2021 | INR | 4,910.6 | 4,930 | 4,677.05 | 4,742.75 | 4,742.75 | -105.75 (-2.18%) | 308,278 |
| 24 Sep 2021 | INR | 4,832 | 5,000 | 4,804.95 | 4,848.5 | 4,848.5 | +76.5 (+1.60%) | 705,428 |
| 23 Sep 2021 | INR | 4,722.9 | 4,796.45 | 4,650 | 4,772 | 4,772 | +89.7 (+1.92%) | 246,422 |
| 22 Sep 2021 | INR | 4,607.3 | 4,746.8 | 4,603 | 4,682.3 | 4,682.3 | +107.5 (+2.35%) | 485,646 |
| 21 Sep 2021 | INR | 4,455 | 4,598.85 | 4,445 | 4,574.8 | 4,574.8 | +122.15 (+2.74%) | 294,054 |
| 20 Sep 2021 | INR | 4,537 | 4,633.9 | 4,421.15 | 4,452.65 | 4,452.65 | -106.05 (-2.33%) | 263,233 |
| 17 Sep 2021 | INR | 4,577 | 4,606.2 | 4,488.85 | 4,558.7 | 4,558.7 | -18.8 (-0.41%) | 429,406 |
| 16 Sep 2021 | INR | 4,607 | 4,620.6 | 4,520.05 | 4,577.5 | 4,577.5 | -0.2 (0.0%) | 253,863 |
| 15 Sep 2021 | INR | 4,566.45 | 4,634.8 | 4,503.4 | 4,577.7 | 4,577.7 | +33.7 (+0.74%) | 339,379 |
| 14 Sep 2021 | INR | 4,396.95 | 4,556.25 | 4,368.5 | 4,544 | 4,544 | +170.75 (+3.90%) | 648,024 |
| 13 Sep 2021 | INR | 4,315 | 4,454 | 4,300 | 4,373.25 | 4,373.25 | +57.95 (+1.34%) | 349,200 |
| 9 Sep 2021 | INR | 4,345 | 4,382 | 4,291 | 4,315.3 | 4,315.3 | -21.5 (-0.50%) | 193,439 |
| 8 Sep 2021 | INR | 4,329 | 4,363.85 | 4,265.25 | 4,336.8 | 4,336.8 | +24.25 (+0.56%) | 268,213 |
| 7 Sep 2021 | INR | 4,347 | 4,370 | 4,265.7 | 4,312.55 | 4,312.55 | -30.5 (-0.70%) | 233,358 |
| 6 Sep 2021 | INR | 4,350.9 | 4,415 | 4,300.25 | 4,343.05 | 4,343.05 | +3.85 (+0.09%) | 379,275 |
| 3 Sep 2021 | INR | 4,100 | 4,437.3 | 4,099 | 4,339.2 | 4,339.2 | +292.35 (+7.22%) | 2,038,511 |
| 2 Sep 2021 | INR | 3,905.1 | 4,068 | 3,891.05 | 4,046.85 | 4,046.85 | +145.05 (+3.72%) | 423,455 |
| 1 Sep 2021 | INR | 3,942 | 3,953.95 | 3,859.3 | 3,901.8 | 3,901.8 | -17.75 (-0.45%) | 186,733 |
| 31 Aug 2021 | INR | 3,925.05 | 3,963.95 | 3,899.1 | 3,919.55 | 3,919.55 | +10.6 (+0.27%) | 199,497 |
| 30 Aug 2021 | INR | 3,990 | 4,025 | 3,903 | 3,908.95 | 3,908.95 | -65.25 (-1.64%) | 299,983 |
| 27 Aug 2021 | INR | 3,878 | 3,988 | 3,831.65 | 3,974.2 | 3,974.2 | +119.4 (+3.10%) | 464,167 |
| 26 Aug 2021 | INR | 3,902 | 3,974.25 | 3,807.7 | 3,854.8 | 3,854.8 | +0.3 (+0.01%) | 554,552 |
| 25 Aug 2021 | INR | 3,848.95 | 3,924.05 | 3,820 | 3,854.5 | 3,854.5 | +30.65 (+0.80%) | 316,815 |
| 24 Aug 2021 | INR | 3,951 | 3,964 | 3,810 | 3,823.85 | 3,823.85 | -97.7 (-2.49%) | 365,953 |
| 23 Aug 2021 | INR | 3,907 | 3,980 | 3,871 | 3,921.55 | 3,921.55 | +57 (+1.47%) | 680,922 |
| 20 Aug 2021 | INR | 3,817 | 3,951 | 3,755.15 | 3,864.55 | 3,864.55 | +40.55 (+1.06%) | 706,683 |
| 18 Aug 2021 | INR | 3,865.25 | 3,898 | 3,791.25 | 3,824 | 3,824 | -1.35 (-0.04%) | 510,610 |
| 17 Aug 2021 | INR | 3,675 | 3,854 | 3,655 | 3,825.35 | 3,825.35 | +150.3 (+4.09%) | 836,277 |
| 16 Aug 2021 | INR | 3,680.1 | 3,725 | 3,655.5 | 3,675.05 | 3,675.05 | -22.4 (-0.61%) | 94,408 |
