| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 726.9 | 732.85 | 710.3 | 717.2 | 717.2 | -8.7 (-1.20%) | 234,495 |
| 27 Sep 2021 | INR | 723 | 736.8 | 716.15 | 725.9 | 725.9 | +6.35 (+0.88%) | 139,640 |
| 24 Sep 2021 | INR | 726.9 | 731.75 | 713.75 | 719.55 | 719.55 | -7.35 (-1.01%) | 161,801 |
| 23 Sep 2021 | INR | 729 | 731.8 | 723.15 | 726.9 | 726.9 | +2.3 (+0.32%) | 524,305 |
| 22 Sep 2021 | INR | 722.3 | 726 | 714.25 | 724.6 | 724.6 | +2.95 (+0.41%) | 45,885 |
| 21 Sep 2021 | INR | 705.5 | 727.55 | 699.8 | 721.65 | 721.65 | +15.65 (+2.22%) | 211,714 |
| 20 Sep 2021 | INR | 741.65 | 741.65 | 701.5 | 706 | 706 | -36.95 (-4.97%) | 417,947 |
| 17 Sep 2021 | INR | 763.9 | 764 | 736.55 | 742.95 | 742.95 | -10.95 (-1.45%) | 279,326 |
| 16 Sep 2021 | INR | 766.65 | 769.85 | 752.75 | 753.9 | 753.9 | -8.05 (-1.06%) | 70,154 |
| 15 Sep 2021 | INR | 751.5 | 763.1 | 751.5 | 761.95 | 761.95 | +9.2 (+1.22%) | 111,575 |
| 14 Sep 2021 | INR | 762.95 | 764.55 | 751.4 | 752.75 | 752.75 | -3 (-0.40%) | 39,572 |
| 13 Sep 2021 | INR | 756 | 767.25 | 752.3 | 755.75 | 755.75 | -1.85 (-0.24%) | 58,563 |
| 9 Sep 2021 | INR | 767 | 767 | 754.35 | 757.6 | 757.6 | -4.3 (-0.56%) | 32,198 |
| 8 Sep 2021 | INR | 755 | 772.5 | 747.85 | 761.9 | 761.9 | +8.2 (+1.09%) | 191,266 |
| 7 Sep 2021 | INR | 760 | 762 | 746 | 753.7 | 753.7 | -2.5 (-0.33%) | 256,024 |
| 6 Sep 2021 | INR | 758 | 758.9 | 749.6 | 756.2 | 756.2 | +3.5 (+0.46%) | 102,379 |
| 3 Sep 2021 | INR | 757.5 | 762.35 | 747.45 | 752.7 | 752.7 | -1.05 (-0.14%) | 371,357 |
| 2 Sep 2021 | INR | 753 | 757.8 | 746.75 | 753.75 | 753.75 | +5.15 (+0.69%) | 200,873 |
| 1 Sep 2021 | INR | 740.5 | 752.25 | 739.5 | 748.6 | 748.6 | +7.25 (+0.98%) | 115,150 |
| 31 Aug 2021 | INR | 745 | 747.05 | 736 | 741.35 | 741.35 | +0.8 (+0.11%) | 164,279 |
| 30 Aug 2021 | INR | 735 | 744.3 | 730.05 | 740.55 | 740.55 | +10.85 (+1.49%) | 95,809 |
| 29 Aug 2021 | INR | 729.7 | 729.7 | 729.7 | 729.7 | 729.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 729.7 | 729.7 | 729.7 | 729.7 | 729.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 720.5 | 743.1 | 720.5 | 729.7 | 729.7 | +9.75 (+1.35%) | 207,382 |
| 26 Aug 2021 | INR | 729.6 | 729.8 | 717.5 | 719.95 | 719.95 | -6.15 (-0.85%) | 47,227 |
| 25 Aug 2021 | INR | 732 | 737.65 | 721.85 | 726.1 | 726.1 | -6 (-0.82%) | 63,936 |
| 24 Aug 2021 | INR | 720 | 734.85 | 717.05 | 732.1 | 732.1 | +12.55 (+1.74%) | 233,334 |
| 23 Aug 2021 | INR | 735.3 | 737.25 | 714.8 | 719.55 | 719.55 | -8.45 (-1.16%) | 77,045 |
| 20 Aug 2021 | INR | 758.8 | 758.8 | 723 | 728 | 728 | -33.95 (-4.46%) | 125,399 |
| 18 Aug 2021 | INR | 768 | 768 | 753.8 | 761.95 | 761.95 | +1.55 (+0.20%) | 55,389 |
