| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,596.75 | 3,596.75 | 3,444.3 | 3,495.7 | 3,495.7 | -58.55 (-1.65%) | 70,223 |
| 27 Sep 2021 | INR | 3,673.85 | 3,694.7 | 3,550.05 | 3,554.25 | 3,554.25 | -92.5 (-2.54%) | 56,104 |
| 24 Sep 2021 | INR | 3,716.55 | 3,716.55 | 3,613.35 | 3,646.75 | 3,646.75 | -34.35 (-0.93%) | 44,861 |
| 23 Sep 2021 | INR | 3,757 | 3,786.85 | 3,672.55 | 3,681.1 | 3,681.1 | -40.65 (-1.09%) | 77,104 |
| 22 Sep 2021 | INR | 3,839.95 | 3,840 | 3,711 | 3,721.75 | 3,721.75 | -75.6 (-1.99%) | 48,843 |
| 21 Sep 2021 | INR | 3,865.25 | 3,895 | 3,698.9 | 3,797.35 | 3,797.35 | -55.65 (-1.44%) | 44,506 |
| 20 Sep 2021 | INR | 4,000 | 4,000 | 3,800 | 3,853 | 3,853 | -147.3 (-3.68%) | 43,366 |
| 17 Sep 2021 | INR | 4,068.25 | 4,068.25 | 3,980 | 4,000.3 | 4,000.3 | -34.45 (-0.85%) | 33,692 |
| 16 Sep 2021 | INR | 4,069.45 | 4,094.5 | 4,010.5 | 4,034.75 | 4,034.75 | -34.7 (-0.85%) | 38,535 |
| 15 Sep 2021 | INR | 4,130.9 | 4,130.9 | 4,010 | 4,069.45 | 4,069.45 | +31.1 (+0.77%) | 45,801 |
| 14 Sep 2021 | INR | 4,200 | 4,200 | 4,005 | 4,038.35 | 4,038.35 | -117.7 (-2.83%) | 44,584 |
| 13 Sep 2021 | INR | 3,997 | 4,185 | 3,955.05 | 4,156.05 | 4,156.05 | +178.8 (+4.50%) | 91,390 |
| 9 Sep 2021 | INR | 3,982.75 | 4,015.05 | 3,925 | 3,977.25 | 3,977.25 | -5.5 (-0.14%) | 40,634 |
| 8 Sep 2021 | INR | 4,067.55 | 4,073.25 | 3,965 | 3,982.75 | 3,982.75 | -64.15 (-1.59%) | 42,728 |
| 7 Sep 2021 | INR | 4,094.25 | 4,094.25 | 4,027.05 | 4,046.9 | 4,046.9 | -16.8 (-0.41%) | 42,391 |
| 6 Sep 2021 | INR | 4,072 | 4,135 | 4,041.05 | 4,063.7 | 4,063.7 | -6.85 (-0.17%) | 36,628 |
| 3 Sep 2021 | INR | 4,095 | 4,122.25 | 3,990 | 4,070.55 | 4,070.55 | -20.25 (-0.50%) | 61,599 |
| 2 Sep 2021 | INR | 4,054 | 4,142.9 | 4,054 | 4,090.8 | 4,090.8 | +38.1 (+0.94%) | 32,374 |
| 1 Sep 2021 | INR | 3,993.25 | 4,060 | 3,972.4 | 4,052.7 | 4,052.7 | +57.95 (+1.45%) | 67,934 |
| 31 Aug 2021 | INR | 3,985 | 4,024.9 | 3,940.05 | 3,994.75 | 3,994.75 | +39.7 (+1.00%) | 65,515 |
| 30 Aug 2021 | INR | 3,892.75 | 3,997.3 | 3,856.4 | 3,955.05 | 3,955.05 | +62.3 (+1.60%) | 33,726 |
| 27 Aug 2021 | INR | 3,900 | 3,999.65 | 3,870 | 3,892.75 | 3,892.75 | -21.85 (-0.56%) | 38,100 |
| 26 Aug 2021 | INR | 3,960.05 | 4,000 | 3,883.15 | 3,914.6 | 3,914.6 | -67.4 (-1.69%) | 39,235 |
| 25 Aug 2021 | INR | 4,099.8 | 4,100 | 3,965 | 3,982 | 3,982 | -97.95 (-2.40%) | 39,224 |
| 24 Aug 2021 | INR | 4,082.55 | 4,100 | 4,005.55 | 4,079.95 | 4,079.95 | -23.75 (-0.58%) | 41,914 |
| 23 Aug 2021 | INR | 4,201 | 4,210 | 4,001 | 4,103.7 | 4,103.7 | -41.05 (-0.99%) | 54,139 |
| 20 Aug 2021 | INR | 3,900 | 4,170 | 3,811.05 | 4,144.75 | 4,144.75 | +129.45 (+3.22%) | 138,554 |
| 18 Aug 2021 | INR | 4,035 | 4,049.2 | 3,892.65 | 4,015.3 | 4,015.3 | +11.9 (+0.30%) | 58,292 |
| 17 Aug 2021 | INR | 4,025 | 4,054.1 | 3,942.4 | 4,003.4 | 4,003.4 | -13.2 (-0.33%) | 35,140 |
| 16 Aug 2021 | INR | 4,163.35 | 4,184.95 | 3,990 | 4,016.6 | 4,016.6 | -146.75 (-3.52%) | 40,746 |
