| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 790.45 | 798 | 769.75 | 777.25 | 777.25 | -8.85 (-1.13%) | 5,188 |
| 27 Sep 2021 | INR | 757.05 | 792 | 757.05 | 786.1 | 786.1 | +17.05 (+2.22%) | 2,259 |
| 24 Sep 2021 | INR | 795.75 | 795.75 | 763.55 | 769.05 | 769.05 | -23.9 (-3.01%) | 1,548 |
| 23 Sep 2021 | INR | 793.25 | 812.55 | 787.6 | 792.95 | 792.95 | +6.65 (+0.85%) | 4,983 |
| 22 Sep 2021 | INR | 799 | 799 | 775 | 786.3 | 786.3 | +3.7 (+0.47%) | 8,643 |
| 21 Sep 2021 | INR | 800 | 813.1 | 775.2 | 782.6 | 782.6 | -22.85 (-2.84%) | 3,689 |
| 20 Sep 2021 | INR | 795 | 815 | 783.85 | 805.45 | 805.45 | +10.1 (+1.27%) | 12,950 |
| 17 Sep 2021 | INR | 789.55 | 816.7 | 780 | 795.35 | 795.35 | +9.85 (+1.25%) | 8,679 |
| 16 Sep 2021 | INR | 792.55 | 796.6 | 775.6 | 785.5 | 785.5 | -7 (-0.88%) | 2,512 |
| 15 Sep 2021 | INR | 795.2 | 803.65 | 784.35 | 792.5 | 792.5 | +8.45 (+1.08%) | 1,010 |
| 14 Sep 2021 | INR | 772.8 | 799 | 771.6 | 784.05 | 784.05 | +14.25 (+1.85%) | 4,983 |
| 13 Sep 2021 | INR | 758 | 780 | 753.15 | 769.8 | 769.8 | +12 (+1.58%) | 2,342 |
| 9 Sep 2021 | INR | 762.95 | 766.8 | 753 | 757.8 | 757.8 | -1.1 (-0.14%) | 1,082 |
| 8 Sep 2021 | INR | 774.75 | 780.25 | 752.4 | 758.9 | 758.9 | -0.9 (-0.12%) | 1,125 |
| 7 Sep 2021 | INR | 765.3 | 786.9 | 747.5 | 759.8 | 759.8 | -6.5 (-0.85%) | 1,282 |
| 6 Sep 2021 | INR | 782.05 | 805 | 762.8 | 766.3 | 766.3 | -13.35 (-1.71%) | 4,469 |
| 3 Sep 2021 | INR | 775.95 | 795.6 | 774.6 | 779.65 | 779.65 | +2 (+0.26%) | 1,714 |
| 2 Sep 2021 | INR | 784.2 | 784.2 | 769.4 | 777.65 | 777.65 | +7 (+0.91%) | 835 |
| 1 Sep 2021 | INR | 776.8 | 780 | 768.15 | 770.65 | 770.65 | +0.95 (+0.12%) | 1,277 |
| 31 Aug 2021 | INR | 770.7 | 779.4 | 750 | 769.7 | 769.7 | -0.85 (-0.11%) | 2,877 |
| 30 Aug 2021 | INR | 775 | 799 | 766 | 770.55 | 770.55 | +1.25 (+0.16%) | 2,810 |
| 29 Aug 2021 | INR | 769.3 | 769.3 | 769.3 | 769.3 | 769.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 769.3 | 769.3 | 769.3 | 769.3 | 769.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 746.3 | 775 | 746.3 | 769.3 | 769.3 | +16.95 (+2.25%) | 2,931 |
| 26 Aug 2021 | INR | 730.45 | 758.4 | 730 | 752.35 | 752.35 | +20.85 (+2.85%) | 4,388 |
| 25 Aug 2021 | INR | 737.9 | 740 | 727.9 | 731.5 | 731.5 | -3.2 (-0.44%) | 3,743 |
| 24 Aug 2021 | INR | 730 | 745.65 | 716 | 734.7 | 734.7 | -5.55 (-0.75%) | 2,186 |
| 23 Aug 2021 | INR | 754.05 | 761.3 | 730.85 | 740.25 | 740.25 | +2.1 (+0.28%) | 1,229 |
| 20 Aug 2021 | INR | 747.8 | 753.85 | 732.2 | 738.15 | 738.15 | -11.45 (-1.53%) | 1,350 |
| 18 Aug 2021 | INR | 745 | 765 | 732 | 749.6 | 749.6 | +13.8 (+1.88%) | 1,699 |
