| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 962.35 | 976.7 | 950.95 | 973.05 | 973.05 | +10.7 (+1.11%) | 62,022 |
| 27 Sep 2021 | INR | 968 | 969.75 | 952.35 | 962.35 | 962.35 | -4.65 (-0.48%) | 137,457 |
| 24 Sep 2021 | INR | 968.15 | 983.1 | 960.65 | 967 | 967 | -1.05 (-0.11%) | 115,322 |
| 23 Sep 2021 | INR | 965 | 969.55 | 959.65 | 968.05 | 968.05 | +3.4 (+0.35%) | 570,038 |
| 22 Sep 2021 | INR | 951 | 974 | 951 | 964.65 | 964.65 | +8.6 (+0.90%) | 86,236 |
| 21 Sep 2021 | INR | 931.1 | 958.55 | 931.1 | 956.05 | 956.05 | +17 (+1.81%) | 125,617 |
| 20 Sep 2021 | INR | 954 | 954 | 930.05 | 939.05 | 939.05 | -15.1 (-1.58%) | 245,086 |
| 17 Sep 2021 | INR | 954 | 962.6 | 948 | 954.15 | 954.15 | +0.15 (+0.02%) | 85,547 |
| 16 Sep 2021 | INR | 953.85 | 964.8 | 950.95 | 954 | 954 | +0.25 (+0.03%) | 236,064 |
| 15 Sep 2021 | INR | 953.85 | 956.3 | 948.5 | 953.75 | 953.75 | +1 (+0.10%) | 103,376 |
| 14 Sep 2021 | INR | 953.85 | 957 | 950 | 952.75 | 952.75 | +2.55 (+0.27%) | 58,363 |
| 13 Sep 2021 | INR | 943.1 | 953.85 | 942.45 | 950.2 | 950.2 | +0.65 (+0.07%) | 76,425 |
| 9 Sep 2021 | INR | 952 | 952 | 926 | 949.55 | 949.55 | -2.5 (-0.26%) | 4,049,382 |
| 8 Sep 2021 | INR | 948 | 953.5 | 940.1 | 952.05 | 952.05 | +1.55 (+0.16%) | 87,221 |
| 7 Sep 2021 | INR | 955 | 956.95 | 944.25 | 950.5 | 950.5 | +0.2 (+0.02%) | 62,911 |
| 6 Sep 2021 | INR | 942.1 | 957.55 | 942.1 | 950.3 | 950.3 | +9.45 (+1.00%) | 76,666 |
| 3 Sep 2021 | INR | 957.45 | 962.8 | 931.05 | 940.85 | 940.85 | -13.95 (-1.46%) | 93,715 |
| 2 Sep 2021 | INR | 927 | 960 | 922.7 | 954.8 | 954.8 | +30.95 (+3.35%) | 386,105 |
| 1 Sep 2021 | INR | 948.1 | 954.75 | 920 | 923.85 | 923.85 | -23.35 (-2.47%) | 403,147 |
| 31 Aug 2021 | INR | 935.05 | 949.6 | 929.95 | 947.2 | 947.2 | +12.15 (+1.30%) | 153,528 |
| 30 Aug 2021 | INR | 925.7 | 936.7 | 921.55 | 935.05 | 935.05 | +11.85 (+1.28%) | 376,343 |
| 29 Aug 2021 | INR | 923.2 | 923.2 | 923.2 | 923.2 | 923.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 923.2 | 923.2 | 923.2 | 923.2 | 923.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 910.75 | 925 | 908 | 923.2 | 923.2 | +12 (+1.32%) | 80,784 |
| 26 Aug 2021 | INR | 916.9 | 916.9 | 906.35 | 911.2 | 911.2 | -1.8 (-0.20%) | 64,000 |
| 25 Aug 2021 | INR | 917.5 | 923.25 | 906.45 | 913 | 913 | -4.4 (-0.48%) | 162,947 |
| 24 Aug 2021 | INR | 898.85 | 919.2 | 898 | 917.4 | 917.4 | +19.4 (+2.16%) | 155,523 |
| 23 Aug 2021 | INR | 893.15 | 908 | 889 | 898 | 898 | +7.55 (+0.85%) | 68,975 |
| 20 Aug 2021 | INR | 909 | 910 | 887.3 | 890.45 | 890.45 | -18.15 (-2.00%) | 284,062 |
| 18 Aug 2021 | INR | 903.45 | 910.55 | 900.15 | 908.6 | 908.6 | +4.15 (+0.46%) | 101,426 |
