| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 900.05 | 905.45 | 885.65 | 895.55 | 895.55 | -4.2 (-0.47%) | 3,331 |
| 27 Sep 2021 | INR | 909.75 | 917.5 | 885.65 | 899.75 | 899.75 | +2 (+0.22%) | 10,757 |
| 24 Sep 2021 | INR | 870 | 916.85 | 854.1 | 897.75 | 897.75 | +38.75 (+4.51%) | 42,486 |
| 23 Sep 2021 | INR | 852 | 873.35 | 846.5 | 859 | 859 | +9.25 (+1.09%) | 3,887 |
| 22 Sep 2021 | INR | 835.1 | 854 | 835.1 | 849.75 | 849.75 | +16.05 (+1.93%) | 3,294 |
| 21 Sep 2021 | INR | 839.1 | 851 | 822.4 | 833.7 | 833.7 | -6 (-0.71%) | 5,130 |
| 20 Sep 2021 | INR | 740.05 | 867.95 | 740.05 | 839.7 | 839.7 | -13.7 (-1.61%) | 8,429 |
| 17 Sep 2021 | INR | 869.95 | 877.65 | 836.65 | 853.4 | 853.4 | -5 (-0.58%) | 6,016 |
| 16 Sep 2021 | INR | 864.05 | 872.95 | 850.6 | 858.4 | 858.4 | +2.8 (+0.33%) | 5,342 |
| 15 Sep 2021 | INR | 857 | 889 | 851.25 | 855.6 | 855.6 | +4.2 (+0.49%) | 13,745 |
| 14 Sep 2021 | INR | 847 | 857 | 842.65 | 851.4 | 851.4 | +5.2 (+0.61%) | 7,770 |
| 13 Sep 2021 | INR | 832 | 851.15 | 828.15 | 846.2 | 846.2 | +14.05 (+1.69%) | 5,528 |
| 9 Sep 2021 | INR | 844.95 | 850 | 825.05 | 832.15 | 832.15 | -4.45 (-0.53%) | 5,465 |
| 8 Sep 2021 | INR | 828 | 841.1 | 823.05 | 836.6 | 836.6 | +17.25 (+2.11%) | 7,761 |
| 7 Sep 2021 | INR | 811.05 | 836.05 | 805.35 | 819.35 | 819.35 | +10.2 (+1.26%) | 12,610 |
| 6 Sep 2021 | INR | 792 | 813.65 | 788.1 | 809.15 | 809.15 | +25.6 (+3.27%) | 6,665 |
| 3 Sep 2021 | INR | 796 | 802 | 780.95 | 783.55 | 783.55 | -7.85 (-0.99%) | 4,442 |
| 2 Sep 2021 | INR | 779 | 794.1 | 773.9 | 791.4 | 791.4 | +20.1 (+2.61%) | 5,587 |
| 1 Sep 2021 | INR | 774 | 783.85 | 770.3 | 771.3 | 771.3 | -3 (-0.39%) | 2,146 |
| 31 Aug 2021 | INR | 772.8 | 781 | 772.3 | 774.3 | 774.3 | +5.75 (+0.75%) | 1,835 |
| 30 Aug 2021 | INR | 768.85 | 776.2 | 759.4 | 768.55 | 768.55 | -0.3 (-0.04%) | 7,157 |
| 29 Aug 2021 | INR | 768.85 | 768.85 | 768.85 | 768.85 | 768.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 768.85 | 768.85 | 768.85 | 768.85 | 768.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 770.05 | 780.1 | 764.25 | 768.85 | 768.85 | -6.65 (-0.86%) | 4,364 |
| 26 Aug 2021 | INR | 781 | 788 | 766.7 | 775.5 | 775.5 | -6.8 (-0.87%) | 2,790 |
| 25 Aug 2021 | INR | 797.2 | 825 | 776.05 | 782.3 | 782.3 | -1.2 (-0.15%) | 12,162 |
| 24 Aug 2021 | INR | 796 | 807.95 | 780.1 | 783.5 | 783.5 | -16.75 (-2.09%) | 4,033 |
| 23 Aug 2021 | INR | 810.95 | 817.35 | 780.75 | 800.25 | 800.25 | -10.45 (-1.29%) | 3,849 |
| 20 Aug 2021 | INR | 805 | 820.45 | 802.65 | 810.7 | 810.7 | -6.55 (-0.80%) | 4,935 |
| 18 Aug 2021 | INR | 814.95 | 820.45 | 804.15 | 817.25 | 817.25 | +6.7 (+0.83%) | 2,082 |
