| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 745.05 | 749.7 | 733.7 | 741.1 | 741.1 | -9.2 (-1.23%) | 6,717 |
| 27 Sep 2021 | INR | 735.6 | 753.65 | 731 | 750.3 | 750.3 | +13.6 (+1.85%) | 3,473 |
| 24 Sep 2021 | INR | 750.8 | 750.8 | 735 | 736.7 | 736.7 | -8.55 (-1.15%) | 1,656 |
| 23 Sep 2021 | INR | 758.4 | 758.65 | 744 | 745.25 | 745.25 | -3.85 (-0.51%) | 1,968 |
| 22 Sep 2021 | INR | 759 | 765.25 | 746.3 | 749.1 | 749.1 | -8.5 (-1.12%) | 3,199 |
| 21 Sep 2021 | INR | 745.05 | 775.5 | 745.05 | 757.6 | 757.6 | +6.75 (+0.90%) | 11,599 |
| 20 Sep 2021 | INR | 760 | 777 | 744.1 | 750.85 | 750.85 | -18.95 (-2.46%) | 9,120 |
| 17 Sep 2021 | INR | 786.3 | 796 | 758.9 | 769.8 | 769.8 | -10.6 (-1.36%) | 14,881 |
| 16 Sep 2021 | INR | 757.7 | 787 | 750.05 | 780.4 | 780.4 | +21.8 (+2.87%) | 13,641 |
| 15 Sep 2021 | INR | 761.2 | 761.8 | 753 | 758.6 | 758.6 | -2.5 (-0.33%) | 2,296 |
| 14 Sep 2021 | INR | 764.7 | 768.05 | 755.6 | 761.1 | 761.1 | +1.85 (+0.24%) | 3,604 |
| 13 Sep 2021 | INR | 765 | 768.7 | 754 | 759.25 | 759.25 | -8 (-1.04%) | 5,126 |
| 9 Sep 2021 | INR | 769.65 | 770 | 761.25 | 767.25 | 767.25 | -4.2 (-0.54%) | 4,782 |
| 8 Sep 2021 | INR | 773.75 | 774.5 | 763.5 | 771.45 | 771.45 | -2.55 (-0.33%) | 1,181 |
| 7 Sep 2021 | INR | 774.9 | 781.85 | 750.75 | 774 | 774 | +13.4 (+1.76%) | 4,686 |
| 6 Sep 2021 | INR | 764.1 | 772.8 | 746.9 | 760.6 | 760.6 | -5.3 (-0.69%) | 6,337 |
| 3 Sep 2021 | INR | 758 | 768 | 744.6 | 765.9 | 765.9 | +8.55 (+1.13%) | 9,428 |
| 2 Sep 2021 | INR | 730.7 | 766.1 | 724.15 | 757.35 | 757.35 | +30.9 (+4.25%) | 10,748 |
| 1 Sep 2021 | INR | 730.6 | 733 | 722.45 | 726.45 | 726.45 | -5.35 (-0.73%) | 2,839 |
| 31 Aug 2021 | INR | 733.7 | 734.2 | 723.5 | 731.8 | 731.8 | +3.1 (+0.43%) | 3,397 |
| 30 Aug 2021 | INR | 726.15 | 735.9 | 722.25 | 728.7 | 728.7 | +2.55 (+0.35%) | 1,136 |
| 29 Aug 2021 | INR | 726.15 | 726.15 | 726.15 | 726.15 | 726.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 726.15 | 726.15 | 726.15 | 726.15 | 726.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 728.6 | 731.7 | 722.3 | 726.15 | 726.15 | +1.25 (+0.17%) | 1,737 |
| 26 Aug 2021 | INR | 728.35 | 734.35 | 723.35 | 724.9 | 724.9 | -8.8 (-1.20%) | 1,415 |
| 25 Aug 2021 | INR | 739.85 | 744.3 | 725.2 | 733.7 | 733.7 | +3.7 (+0.51%) | 11,994 |
| 24 Aug 2021 | INR | 726.55 | 742.9 | 721.3 | 730 | 730 | -0.75 (-0.10%) | 21,158 |
| 23 Aug 2021 | INR | 723 | 736.8 | 720.05 | 730.75 | 730.75 | -0.55 (-0.08%) | 1,893 |
| 20 Aug 2021 | INR | 711 | 738.5 | 711 | 731.3 | 731.3 | -1.25 (-0.17%) | 13,109 |
| 18 Aug 2021 | INR | 729.25 | 735 | 720.2 | 732.55 | 732.55 | +4.1 (+0.56%) | 15,880 |
