| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 795 | 798.8 | 775.15 | 781.6 | 781.6 | -7.05 (-0.89%) | 19,415 |
| 27 Sep 2021 | INR | 792.2 | 801.8 | 780.35 | 788.65 | 788.65 | -3.1 (-0.39%) | 21,886 |
| 24 Sep 2021 | INR | 821 | 822.85 | 788.2 | 791.75 | 791.75 | -28.15 (-3.43%) | 11,679 |
| 23 Sep 2021 | INR | 814 | 839 | 811.1 | 819.9 | 819.9 | +7.35 (+0.90%) | 26,862 |
| 22 Sep 2021 | INR | 786.9 | 821 | 778.2 | 812.55 | 812.55 | +31.3 (+4.01%) | 44,939 |
| 21 Sep 2021 | INR | 784 | 792.15 | 767.95 | 781.25 | 781.25 | -2.25 (-0.29%) | 27,383 |
| 20 Sep 2021 | INR | 779.4 | 792.75 | 765.8 | 783.5 | 783.5 | +6.65 (+0.86%) | 11,602 |
| 17 Sep 2021 | INR | 781.45 | 788.5 | 766.9 | 776.85 | 776.85 | -6.35 (-0.81%) | 28,553 |
| 16 Sep 2021 | INR | 791.5 | 792.95 | 779.85 | 783.2 | 783.2 | -6.3 (-0.80%) | 10,611 |
| 15 Sep 2021 | INR | 783.5 | 794.8 | 780.35 | 789.5 | 789.5 | +9.6 (+1.23%) | 19,334 |
| 14 Sep 2021 | INR | 771 | 782.55 | 771 | 779.9 | 779.9 | +6.65 (+0.86%) | 10,907 |
| 13 Sep 2021 | INR | 766 | 777 | 761.55 | 773.25 | 773.25 | +7.35 (+0.96%) | 16,256 |
| 9 Sep 2021 | INR | 765 | 769.75 | 761.75 | 765.9 | 765.9 | +0.1 (+0.01%) | 15,141 |
| 8 Sep 2021 | INR | 763 | 771.3 | 760.9 | 765.8 | 765.8 | -1.95 (-0.25%) | 15,893 |
| 7 Sep 2021 | INR | 780.5 | 782.5 | 765.5 | 767.75 | 767.75 | -12.7 (-1.63%) | 20,594 |
| 6 Sep 2021 | INR | 780.4 | 785.75 | 772.1 | 780.45 | 780.45 | +5.95 (+0.77%) | 11,225 |
| 3 Sep 2021 | INR | 781 | 789.05 | 767.2 | 774.5 | 774.5 | -3.05 (-0.39%) | 28,887 |
| 2 Sep 2021 | INR | 750.7 | 781.5 | 750.7 | 777.55 | 777.55 | +22.25 (+2.95%) | 51,281 |
| 1 Sep 2021 | INR | 755.55 | 760 | 747.4 | 755.3 | 755.3 | +4.2 (+0.56%) | 22,337 |
| 31 Aug 2021 | INR | 756.45 | 756.45 | 747.65 | 751.1 | 751.1 | +0.1 (+0.01%) | 6,749 |
| 30 Aug 2021 | INR | 754.75 | 757 | 743.9 | 751 | 751 | +4.3 (+0.58%) | 23,777 |
| 29 Aug 2021 | INR | 746.7 | 746.7 | 746.7 | 746.7 | 746.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 746.7 | 746.7 | 746.7 | 746.7 | 746.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 733.9 | 748 | 732 | 746.7 | 746.7 | +10.4 (+1.41%) | 19,131 |
| 26 Aug 2021 | INR | 756 | 756 | 734.05 | 736.3 | 736.3 | -11.2 (-1.50%) | 20,827 |
| 25 Aug 2021 | INR | 744.05 | 750 | 732.6 | 747.5 | 747.5 | +7.85 (+1.06%) | 17,093 |
| 24 Aug 2021 | INR | 736 | 741.5 | 730.15 | 739.65 | 739.65 | +5.5 (+0.75%) | 9,532 |
| 23 Aug 2021 | INR | 740 | 744.95 | 720.8 | 734.15 | 734.15 | -5.7 (-0.77%) | 46,307 |
| 20 Aug 2021 | INR | 755 | 763.55 | 732.3 | 739.85 | 739.85 | -23.7 (-3.10%) | 39,106 |
| 18 Aug 2021 | INR | 768.1 | 772.4 | 760 | 763.55 | 763.55 | -6.8 (-0.88%) | 20,265 |
