| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 722 | 730.6 | 709.7 | 724.8 | 724.8 | +2.65 (+0.37%) | 154,076 |
| 27 Sep 2021 | INR | 726 | 726 | 714 | 722.15 | 722.15 | +0.05 (+0.01%) | 242,677 |
| 24 Sep 2021 | INR | 736 | 737.15 | 717.8 | 722.1 | 722.1 | -11.5 (-1.57%) | 182,892 |
| 23 Sep 2021 | INR | 736 | 738.95 | 727.7 | 733.6 | 733.6 | +2.35 (+0.32%) | 435,030 |
| 22 Sep 2021 | INR | 725 | 733.8 | 719.95 | 731.25 | 731.25 | +4.9 (+0.67%) | 56,536 |
| 21 Sep 2021 | INR | 710.15 | 729.65 | 706.8 | 726.35 | 726.35 | +13.9 (+1.95%) | 207,787 |
| 20 Sep 2021 | INR | 740 | 743.6 | 708.4 | 712.45 | 712.45 | -33.35 (-4.47%) | 146,968 |
| 17 Sep 2021 | INR | 755.6 | 758.7 | 739.05 | 745.8 | 745.8 | -8.7 (-1.15%) | 61,601 |
| 16 Sep 2021 | INR | 763 | 763 | 750.5 | 754.5 | 754.5 | -4.25 (-0.56%) | 55,223 |
| 15 Sep 2021 | INR | 745.35 | 767.45 | 744.85 | 758.75 | 758.75 | +10.65 (+1.42%) | 198,055 |
| 14 Sep 2021 | INR | 735 | 750.7 | 733.75 | 748.1 | 748.1 | +12.15 (+1.65%) | 46,364 |
| 13 Sep 2021 | INR | 741.65 | 742 | 732.05 | 735.95 | 735.95 | -5.7 (-0.77%) | 47,345 |
| 9 Sep 2021 | INR | 743.5 | 744.95 | 733 | 741.65 | 741.65 | -1.85 (-0.25%) | 202,475 |
| 8 Sep 2021 | INR | 746 | 747.85 | 736.7 | 743.5 | 743.5 | -3.1 (-0.42%) | 346,898 |
| 7 Sep 2021 | INR | 755.2 | 756.65 | 743.05 | 746.6 | 746.6 | -8.6 (-1.14%) | 213,542 |
| 6 Sep 2021 | INR | 761.9 | 762.95 | 747.2 | 755.2 | 755.2 | -2.3 (-0.30%) | 149,987 |
| 3 Sep 2021 | INR | 747.9 | 759.9 | 741.85 | 757.5 | 757.5 | +10.6 (+1.42%) | 200,485 |
| 2 Sep 2021 | INR | 735 | 749 | 729 | 746.9 | 746.9 | +17.35 (+2.38%) | 95,299 |
| 1 Sep 2021 | INR | 730 | 734.75 | 719.35 | 729.55 | 729.55 | +2.15 (+0.30%) | 165,884 |
| 31 Aug 2021 | INR | 716.6 | 729.25 | 713.6 | 727.4 | 727.4 | +11.05 (+1.54%) | 204,373 |
| 30 Aug 2021 | INR | 712.6 | 717.8 | 705.85 | 716.35 | 716.35 | +6.4 (+0.90%) | 124,923 |
| 29 Aug 2021 | INR | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 709 | 717.7 | 698.6 | 709.95 | 709.95 | +11.85 (+1.70%) | 201,629 |
| 26 Aug 2021 | INR | 701.95 | 707.85 | 694 | 698.1 | 698.1 | +1.5 (+0.22%) | 1,505,423 |
| 25 Aug 2021 | INR | 695 | 708.65 | 684.6 | 696.6 | 696.6 | +7.8 (+1.13%) | 552,460 |
| 24 Aug 2021 | INR | 685 | 692.95 | 660.1 | 688.8 | 688.8 | +5.7 (+0.83%) | 459,539 |
| 23 Aug 2021 | INR | 714 | 725.9 | 678 | 683.1 | 683.1 | +1.65 (+0.24%) | 699,010 |
| 20 Aug 2021 | INR | 721.9 | 722 | 677.05 | 681.45 | 681.45 | -40.45 (-5.60%) | 583,987 |
| 18 Aug 2021 | INR | 739.1 | 746.65 | 715.8 | 721.9 | 721.9 | -9.5 (-1.30%) | 229,053 |
