| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 784.75 | 791.3 | 768 | 778.45 | 778.45 | -7.35 (-0.94%) | 19,698 |
| 27 Sep 2021 | INR | 786.45 | 798.7 | 781 | 785.8 | 785.8 | -9.05 (-1.14%) | 8,357 |
| 24 Sep 2021 | INR | 801 | 806.2 | 788.5 | 794.85 | 794.85 | -6.15 (-0.77%) | 10,310 |
| 23 Sep 2021 | INR | 805 | 812.3 | 796.85 | 801 | 801 | +6.5 (+0.82%) | 11,199 |
| 22 Sep 2021 | INR | 790 | 820.75 | 777.7 | 794.5 | 794.5 | +8.5 (+1.08%) | 20,671 |
| 21 Sep 2021 | INR | 800 | 805.5 | 768.45 | 786 | 786 | -14.4 (-1.80%) | 24,970 |
| 20 Sep 2021 | INR | 847 | 847 | 788.1 | 800.4 | 800.4 | -41.55 (-4.93%) | 31,535 |
| 17 Sep 2021 | INR | 868.2 | 868.2 | 838.7 | 841.95 | 841.95 | -13.1 (-1.53%) | 9,020 |
| 16 Sep 2021 | INR | 860 | 869.95 | 852.85 | 855.05 | 855.05 | -4.75 (-0.55%) | 13,767 |
| 15 Sep 2021 | INR | 864 | 874.9 | 858.4 | 859.8 | 859.8 | -4.65 (-0.54%) | 17,425 |
| 14 Sep 2021 | INR | 880.05 | 893 | 862.45 | 864.45 | 864.45 | -4.95 (-0.57%) | 24,124 |
| 13 Sep 2021 | INR | 896.75 | 896.75 | 858.25 | 869.4 | 869.4 | -27.35 (-3.05%) | 24,696 |
| 9 Sep 2021 | INR | 909.5 | 913.35 | 894 | 896.75 | 896.75 | -8.9 (-0.98%) | 3,940 |
| 8 Sep 2021 | INR | 916.95 | 924.75 | 903 | 905.65 | 905.65 | -11.9 (-1.30%) | 7,289 |
| 7 Sep 2021 | INR | 921.4 | 931 | 915 | 917.55 | 917.55 | -3 (-0.33%) | 8,155 |
| 6 Sep 2021 | INR | 929.6 | 937.05 | 915 | 920.55 | 920.55 | -5.35 (-0.58%) | 12,202 |
| 3 Sep 2021 | INR | 934.95 | 941.65 | 918.8 | 925.9 | 925.9 | -6.5 (-0.70%) | 10,003 |
| 2 Sep 2021 | INR | 938 | 957.55 | 926.85 | 932.4 | 932.4 | +0.9 (+0.10%) | 16,834 |
| 1 Sep 2021 | INR | 942 | 959.95 | 928.95 | 931.5 | 931.5 | -21.2 (-2.23%) | 10,451 |
| 31 Aug 2021 | INR | 967 | 967 | 934.4 | 952.7 | 952.7 | +2.65 (+0.28%) | 6,779 |
| 30 Aug 2021 | INR | 926.2 | 958.1 | 908.95 | 950.05 | 950.05 | +36.5 (+4.00%) | 21,359 |
| 29 Aug 2021 | INR | 913.55 | 913.55 | 913.55 | 913.55 | 913.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 913.55 | 913.55 | 913.55 | 913.55 | 913.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 900 | 919 | 898.35 | 913.55 | 913.55 | +7.1 (+0.78%) | 5,763 |
| 26 Aug 2021 | INR | 920 | 922 | 901.9 | 906.45 | 906.45 | -7.4 (-0.81%) | 16,733 |
| 25 Aug 2021 | INR | 906 | 917.7 | 897.4 | 913.85 | 913.85 | +24.95 (+2.81%) | 22,388 |
| 24 Aug 2021 | INR | 893 | 904.95 | 871.35 | 888.9 | 888.9 | +3.2 (+0.36%) | 33,729 |
| 23 Aug 2021 | INR | 930 | 934.6 | 862.45 | 885.7 | 885.7 | -39.95 (-4.32%) | 70,513 |
| 20 Aug 2021 | INR | 962.5 | 966.35 | 910.2 | 925.65 | 925.65 | -44.95 (-4.63%) | 75,239 |
| 18 Aug 2021 | INR | 979.7 | 993.25 | 965 | 970.6 | 970.6 | -1.3 (-0.13%) | 32,390 |
