| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 900 | 930.5 | 871 | 898.35 | 89.835 | +12.6 (+1.42%) | 6,524 |
| 27 Sep 2021 | INR | 875 | 900 | 844.8 | 885.75 | 88.575 | +48.2 (+5.75%) | 7,929 |
| 24 Sep 2021 | INR | 817 | 852.95 | 804.6 | 837.55 | 83.755 | +35.2 (+4.39%) | 7,660 |
| 23 Sep 2021 | INR | 788.2 | 809.9 | 788 | 802.35 | 80.235 | +11.25 (+1.42%) | 1,849 |
| 22 Sep 2021 | INR | 788.05 | 795.45 | 782.1 | 791.1 | 79.11 | +6.15 (+0.78%) | 1,189 |
| 21 Sep 2021 | INR | 779.45 | 790.4 | 763.4 | 784.95 | 78.495 | +9.85 (+1.27%) | 1,585 |
| 20 Sep 2021 | INR | 798 | 814.95 | 764.1 | 775.1 | 77.51 | -28.1 (-3.50%) | 2,618 |
| 17 Sep 2021 | INR | 783.9 | 819.9 | 771.9 | 803.2 | 80.32 | +33.9 (+4.41%) | 6,082 |
| 16 Sep 2021 | INR | 766.45 | 783.1 | 758.15 | 769.3 | 76.93 | +8 (+1.05%) | 3,393 |
| 15 Sep 2021 | INR | 762 | 787.85 | 751.15 | 761.3 | 76.13 | -3.4 (-0.44%) | 7,738 |
| 14 Sep 2021 | INR | 783.25 | 786.9 | 752.95 | 764.7 | 76.47 | -5.4 (-0.70%) | 1,784 |
| 13 Sep 2021 | INR | 780 | 795 | 762.5 | 770.1 | 77.01 | +5 (+0.65%) | 4,861 |
| 9 Sep 2021 | INR | 762 | 772.75 | 755 | 765.1 | 76.51 | +5.4 (+0.71%) | 6,009 |
| 8 Sep 2021 | INR | 717 | 764.35 | 717 | 759.7 | 75.97 | +41.8 (+5.82%) | 4,205 |
| 7 Sep 2021 | INR | 724.3 | 724.35 | 709.15 | 717.9 | 71.79 | +0.15 (+0.02%) | 2,352 |
| 6 Sep 2021 | INR | 723 | 724.25 | 698.3 | 717.75 | 71.775 | +13.4 (+1.90%) | 2,352 |
| 3 Sep 2021 | INR | 702 | 712.5 | 678.8 | 704.35 | 70.435 | +21.45 (+3.14%) | 3,645 |
| 2 Sep 2021 | INR | 693 | 693 | 658.85 | 682.9 | 68.29 | +13 (+1.94%) | 4,198 |
| 1 Sep 2021 | INR | 652 | 674.3 | 652 | 669.9 | 66.99 | +11.1 (+1.68%) | 979 |
| 31 Aug 2021 | INR | 636.75 | 664.7 | 635 | 658.8 | 65.88 | +27.3 (+4.32%) | 4,708 |
| 30 Aug 2021 | INR | 611.5 | 641 | 605.1 | 631.5 | 63.15 | +27.55 (+4.56%) | 5,190 |
| 29 Aug 2021 | INR | 603.95 | 603.95 | 603.95 | 603.95 | 60.395 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 603.95 | 603.95 | 603.95 | 603.95 | 60.395 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 574.65 | 629.35 | 571.85 | 603.95 | 60.395 | +35.15 (+6.18%) | 7,550 |
| 26 Aug 2021 | INR | 587.85 | 591.55 | 567.1 | 568.8 | 56.88 | -17.6 (-3.00%) | 1,999 |
| 25 Aug 2021 | INR | 584.1 | 593.8 | 584.1 | 586.4 | 58.64 | +5.3 (+0.91%) | 3,732 |
| 24 Aug 2021 | INR | 583.75 | 596.5 | 574.9 | 581.1 | 58.11 | -4.05 (-0.69%) | 2,849 |
| 23 Aug 2021 | INR | 560.55 | 593 | 560.55 | 585.15 | 58.515 | +11.7 (+2.04%) | 4,240 |
| 20 Aug 2021 | INR | 602.95 | 602.95 | 560.1 | 573.45 | 57.345 | -27.85 (-4.63%) | 1,643 |
| 18 Aug 2021 | INR | 606.4 | 623.9 | 590.9 | 601.3 | 60.13 | +3.4 (+0.57%) | 13,898 |
