| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 821.24 | 827.79 | 806.49 | 813.83 | 813.83 | -1.48 (-0.18%) | 1,110,000 |
| 27 Sep 2021 | INR | 805.53 | 820.33 | 802.96 | 815.31 | 815.31 | +15.97 (+2.00%) | 1,010,000 |
| 24 Sep 2021 | INR | 802.92 | 805.75 | 789.91 | 799.34 | 799.34 | -1.87 (-0.23%) | 645,900 |
| 23 Sep 2021 | INR | 807.28 | 810.73 | 798.12 | 801.21 | 801.21 | +2.4 (+0.30%) | 592,900 |
| 22 Sep 2021 | INR | 792.44 | 806.01 | 788.56 | 798.81 | 798.81 | +8.16 (+1.03%) | 756,080 |
| 21 Sep 2021 | INR | 782.84 | 792.44 | 768.44 | 790.65 | 790.65 | +4.32 (+0.55%) | 774,190 |
| 20 Sep 2021 | INR | 802.04 | 802.04 | 782.84 | 786.33 | 786.33 | -21.87 (-2.71%) | 904,820 |
| 17 Sep 2021 | INR | 838.74 | 841.01 | 798.55 | 808.2 | 808.2 | -24.17 (-2.90%) | 2,870,000 |
| 16 Sep 2021 | INR | 819.5 | 839.27 | 817.8 | 832.37 | 832.37 | +14.57 (+1.78%) | 1,840,000 |
| 15 Sep 2021 | INR | 809.72 | 819.89 | 805.53 | 817.8 | 817.8 | +8.82 (+1.09%) | 690,390 |
| 14 Sep 2021 | INR | 818.1 | 820.33 | 803.44 | 808.98 | 808.98 | -1.75 (-0.22%) | 723,890 |
| 13 Sep 2021 | INR | 795.8 | 814.26 | 792.44 | 810.73 | 810.73 | +16.89 (+2.13%) | 948,160 |
| 9 Sep 2021 | INR | 798.03 | 801.13 | 788.6 | 793.84 | 793.84 | -0.61 (-0.08%) | 706,690 |
| 8 Sep 2021 | INR | 792.79 | 797.24 | 771.5 | 794.45 | 794.45 | +4.93 (+0.62%) | 1,080,000 |
| 7 Sep 2021 | INR | 800.3 | 800.82 | 788.08 | 789.52 | 789.52 | -6.89 (-0.87%) | 597,260 |
| 6 Sep 2021 | INR | 799.47 | 808.15 | 794.58 | 796.41 | 796.41 | -0.66 (-0.08%) | 835,190 |
| 3 Sep 2021 | INR | 806.93 | 812.52 | 794.45 | 797.07 | 797.07 | -6.46 (-0.80%) | 731,660 |
| 2 Sep 2021 | INR | 797.68 | 809.03 | 782.28 | 803.53 | 803.53 | -0.52 (-0.06%) | 4,470,000 |
| 1 Sep 2021 | INR | 822.73 | 825.78 | 802.04 | 804.05 | 804.05 | -14.66 (-1.79%) | 570,830 |
| 31 Aug 2021 | INR | 817.75 | 823.69 | 810.77 | 818.71 | 818.71 | +4.32 (+0.53%) | 524,750 |
| 30 Aug 2021 | INR | 816.62 | 824.47 | 797.33 | 814.39 | 814.39 | +5.8 (+0.72%) | 1,030,000 |
| 27 Aug 2021 | INR | 795.06 | 811.03 | 790.7 | 808.59 | 808.59 | +17.15 (+2.17%) | 590,070 |
| 26 Aug 2021 | INR | 802.83 | 804.36 | 788.08 | 791.44 | 791.44 | -9.42 (-1.18%) | 596,480 |
| 25 Aug 2021 | INR | 805.53 | 810.77 | 798.55 | 800.86 | 800.86 | -2.93 (-0.36%) | 566,590 |
| 24 Aug 2021 | INR | 796.37 | 807.06 | 789.83 | 803.79 | 803.79 | +8.82 (+1.11%) | 654,750 |
| 23 Aug 2021 | INR | 816.88 | 822.38 | 780.18 | 794.97 | 794.97 | -16.72 (-2.06%) | 1,160,000 |
| 20 Aug 2021 | INR | 833.46 | 846.55 | 804.36 | 811.69 | 811.69 | -23.69 (-2.84%) | 1,900,000 |
| 18 Aug 2021 | INR | 837.78 | 843.93 | 831.28 | 835.38 | 835.38 | +3.92 (+0.47%) | 881,750 |
| 17 Aug 2021 | INR | 827.4 | 850 | 822.38 | 831.46 | 831.46 | +13.93 (+1.70%) | 2,910,000 |
| 16 Aug 2021 | INR | 818.63 | 827.61 | 807.28 | 817.53 | 817.53 | -1.1 (-0.13%) | 619,430 |
