| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 706 | 730 | 697.45 | 705.75 | 705.75 | +3.3 (+0.47%) | 3,115,104 |
| 27 Sep 2021 | INR | 700.5 | 708.05 | 695 | 702.45 | 702.45 | +2.85 (+0.41%) | 1,141,958 |
| 24 Sep 2021 | INR | 715 | 721.25 | 697.8 | 699.6 | 699.6 | -12.35 (-1.73%) | 1,070,387 |
| 23 Sep 2021 | INR | 702.7 | 726.5 | 701 | 711.95 | 711.95 | +15.15 (+2.17%) | 2,233,951 |
| 22 Sep 2021 | INR | 708 | 713.9 | 695.05 | 696.8 | 696.8 | -6.5 (-0.92%) | 1,019,415 |
| 21 Sep 2021 | INR | 705.9 | 708.7 | 686 | 703.3 | 703.3 | -4.7 (-0.66%) | 1,409,360 |
| 20 Sep 2021 | INR | 712 | 731.35 | 696.5 | 708 | 708 | -15.65 (-2.16%) | 1,058,006 |
| 17 Sep 2021 | INR | 738 | 743.8 | 693.15 | 723.65 | 723.65 | -9.4 (-1.28%) | 2,284,382 |
| 16 Sep 2021 | INR | 724.95 | 744 | 719 | 733.05 | 733.05 | +12.95 (+1.80%) | 2,774,056 |
| 15 Sep 2021 | INR | 732.45 | 736.85 | 717.95 | 720.1 | 720.1 | -9 (-1.23%) | 1,211,983 |
| 14 Sep 2021 | INR | 740 | 745.6 | 725.5 | 729.1 | 729.1 | -11.45 (-1.55%) | 1,237,271 |
| 13 Sep 2021 | INR | 743 | 754.4 | 736.5 | 740.55 | 740.55 | -2.4 (-0.32%) | 1,543,777 |
| 9 Sep 2021 | INR | 729.2 | 753 | 726.45 | 742.95 | 742.95 | +7.1 (+0.96%) | 3,821,406 |
| 8 Sep 2021 | INR | 724 | 742 | 718 | 735.85 | 735.85 | +12.2 (+1.69%) | 2,506,155 |
| 7 Sep 2021 | INR | 735 | 746.3 | 718.05 | 723.65 | 723.65 | -5.05 (-0.69%) | 1,839,589 |
| 6 Sep 2021 | INR | 732.7 | 741.35 | 718.05 | 728.7 | 728.7 | +1.45 (+0.20%) | 1,197,604 |
| 3 Sep 2021 | INR | 744 | 745 | 723.6 | 727.25 | 727.25 | -8.45 (-1.15%) | 3,161,373 |
| 2 Sep 2021 | INR | 690 | 739.75 | 686 | 735.7 | 735.7 | +47.2 (+6.86%) | 5,136,638 |
| 1 Sep 2021 | INR | 680.05 | 697.4 | 676.25 | 688.5 | 688.5 | +8.95 (+1.32%) | 2,396,818 |
| 31 Aug 2021 | INR | 682 | 694 | 673.1 | 679.55 | 679.55 | -0.35 (-0.05%) | 2,201,566 |
| 30 Aug 2021 | INR | 655 | 682.75 | 655 | 679.9 | 679.9 | +26.55 (+4.06%) | 2,140,598 |
| 27 Aug 2021 | INR | 656.45 | 659.95 | 649.4 | 653.35 | 653.35 | +0.3 (+0.05%) | 996,004 |
| 26 Aug 2021 | INR | 648.7 | 664.6 | 644.35 | 653.05 | 653.05 | +9.5 (+1.48%) | 2,850,012 |
| 25 Aug 2021 | INR | 649 | 653.75 | 638 | 643.55 | 643.55 | -4.85 (-0.75%) | 1,509,816 |
| 24 Aug 2021 | INR | 653.2 | 660.6 | 644.1 | 648.4 | 648.4 | -4.8 (-0.73%) | 1,395,465 |
| 23 Aug 2021 | INR | 655 | 662.9 | 648.95 | 653.2 | 653.2 | +3.3 (+0.51%) | 1,099,874 |
| 20 Aug 2021 | INR | 673.45 | 673.45 | 648 | 649.9 | 649.9 | -23.55 (-3.50%) | 1,384,705 |
| 18 Aug 2021 | INR | 671 | 681.75 | 661 | 673.45 | 673.45 | +7.8 (+1.17%) | 1,962,740 |
| 17 Aug 2021 | INR | 678 | 682.3 | 661.8 | 665.65 | 665.65 | -10.25 (-1.52%) | 1,295,072 |
| 16 Aug 2021 | INR | 671.8 | 681.95 | 667 | 675.9 | 675.9 | +9.8 (+1.47%) | 1,440,901 |
