| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 811 | 814.75 | 785 | 792.65 | 792.65 | -9.3 (-1.16%) | 32,703 |
| 27 Sep 2021 | INR | 780.75 | 805.45 | 776 | 801.95 | 801.95 | +12.4 (+1.57%) | 34,482 |
| 24 Sep 2021 | INR | 817 | 817 | 784 | 789.55 | 789.55 | -19.7 (-2.43%) | 36,449 |
| 23 Sep 2021 | INR | 818.85 | 835 | 806.4 | 809.25 | 809.25 | -1.5 (-0.19%) | 39,123 |
| 22 Sep 2021 | INR | 773.95 | 823.2 | 773.95 | 810.75 | 810.75 | +51.2 (+6.74%) | 55,566 |
| 21 Sep 2021 | INR | 745 | 763.95 | 738.65 | 759.55 | 759.55 | +5.5 (+0.73%) | 23,254 |
| 20 Sep 2021 | INR | 761 | 780.65 | 745 | 754.05 | 754.05 | -26.25 (-3.36%) | 30,300 |
| 17 Sep 2021 | INR | 798.25 | 798.8 | 772 | 780.3 | 780.3 | -15.7 (-1.97%) | 14,403 |
| 16 Sep 2021 | INR | 800 | 810.55 | 793.95 | 796 | 796 | -0.75 (-0.09%) | 10,352 |
| 15 Sep 2021 | INR | 779.95 | 803.75 | 773.9 | 796.75 | 796.75 | +20.1 (+2.59%) | 30,728 |
| 14 Sep 2021 | INR | 765.05 | 781.1 | 765.05 | 776.65 | 776.65 | +6.8 (+0.88%) | 19,106 |
| 13 Sep 2021 | INR | 771 | 785 | 766.3 | 769.85 | 769.85 | -6.5 (-0.84%) | 17,951 |
| 9 Sep 2021 | INR | 793 | 793 | 774 | 776.35 | 776.35 | -0.65 (-0.08%) | 12,479 |
| 8 Sep 2021 | INR | 789.7 | 789.7 | 771.1 | 777 | 777 | +3.25 (+0.42%) | 14,910 |
| 7 Sep 2021 | INR | 780.2 | 790.6 | 770 | 773.75 | 773.75 | -9 (-1.15%) | 20,330 |
| 6 Sep 2021 | INR | 807.95 | 807.95 | 780 | 782.75 | 782.75 | -11.15 (-1.40%) | 19,881 |
| 3 Sep 2021 | INR | 809.15 | 809.25 | 788.85 | 793.9 | 793.9 | -7.55 (-0.94%) | 23,363 |
| 2 Sep 2021 | INR | 797.6 | 821.3 | 797.6 | 801.45 | 801.45 | +5 (+0.63%) | 20,151 |
| 1 Sep 2021 | INR | 817.5 | 817.85 | 791.4 | 796.45 | 796.45 | -13.7 (-1.69%) | 17,506 |
| 31 Aug 2021 | INR | 829.85 | 835 | 807.85 | 810.15 | 810.15 | -18.65 (-2.25%) | 33,650 |
| 30 Aug 2021 | INR | 829.85 | 834.1 | 817.7 | 828.8 | 828.8 | +9.55 (+1.17%) | 16,115 |
| 29 Aug 2021 | INR | 819.25 | 819.25 | 819.25 | 819.25 | 819.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 819.25 | 819.25 | 819.25 | 819.25 | 819.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 803 | 830.4 | 790.7 | 819.25 | 819.25 | +33.1 (+4.21%) | 46,696 |
| 26 Aug 2021 | INR | 799 | 799 | 772.65 | 786.15 | 786.15 | +1.75 (+0.22%) | 12,288 |
| 25 Aug 2021 | INR | 817 | 817 | 782.25 | 784.4 | 784.4 | -12.9 (-1.62%) | 12,290 |
| 24 Aug 2021 | INR | 756 | 804.3 | 756 | 797.3 | 797.3 | +33.8 (+4.43%) | 31,959 |
| 23 Aug 2021 | INR | 775.5 | 798 | 749.05 | 763.5 | 763.5 | -12.65 (-1.63%) | 43,275 |
| 20 Aug 2021 | INR | 790 | 796.2 | 771.05 | 776.15 | 776.15 | -21.35 (-2.68%) | 31,266 |
| 18 Aug 2021 | INR | 806 | 815.05 | 786.65 | 797.5 | 797.5 | -5.55 (-0.69%) | 28,810 |
