| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 665 | 678 | 661.35 | 664.25 | 664.25 | +1.05 (+0.16%) | 54,906 |
| 27 Sep 2021 | INR | 660.15 | 677.95 | 658.95 | 663.2 | 663.2 | -10.65 (-1.58%) | 144,661 |
| 24 Sep 2021 | INR | 689.9 | 689.9 | 670.6 | 673.85 | 673.85 | -11.6 (-1.69%) | 25,491 |
| 23 Sep 2021 | INR | 695 | 700 | 679.6 | 685.45 | 685.45 | -2.05 (-0.30%) | 373,616 |
| 22 Sep 2021 | INR | 692.65 | 697.35 | 685 | 687.5 | 687.5 | -5.1 (-0.74%) | 30,049 |
| 21 Sep 2021 | INR | 679.75 | 696.15 | 670.05 | 692.6 | 692.6 | +12.65 (+1.86%) | 60,814 |
| 20 Sep 2021 | INR | 699.85 | 701.65 | 676.6 | 679.95 | 679.95 | -23.45 (-3.33%) | 32,099 |
| 17 Sep 2021 | INR | 705.9 | 706.8 | 693 | 703.4 | 703.4 | +3.95 (+0.56%) | 43,669 |
| 16 Sep 2021 | INR | 702.5 | 707.45 | 691.7 | 699.45 | 699.45 | +3.95 (+0.57%) | 44,847 |
| 15 Sep 2021 | INR | 694.45 | 697.5 | 689.5 | 695.5 | 695.5 | +5.95 (+0.86%) | 20,502 |
| 14 Sep 2021 | INR | 702 | 702 | 687.55 | 689.55 | 689.55 | -3.65 (-0.53%) | 31,049 |
| 13 Sep 2021 | INR | 699.5 | 699.5 | 684.5 | 693.2 | 693.2 | -4.05 (-0.58%) | 44,043 |
| 9 Sep 2021 | INR | 716.85 | 717.55 | 695 | 697.25 | 697.25 | -19.6 (-2.73%) | 45,192 |
| 8 Sep 2021 | INR | 705 | 724.5 | 705 | 716.85 | 716.85 | +14.55 (+2.07%) | 176,099 |
| 7 Sep 2021 | INR | 691 | 714.4 | 690 | 702.3 | 702.3 | +8.25 (+1.19%) | 152,955 |
| 6 Sep 2021 | INR | 703.3 | 704 | 690.8 | 694.05 | 694.05 | -3.25 (-0.47%) | 43,653 |
| 3 Sep 2021 | INR | 686.8 | 708.2 | 679.25 | 697.3 | 697.3 | +21.6 (+3.20%) | 150,193 |
| 2 Sep 2021 | INR | 659.4 | 679.65 | 651.05 | 675.7 | 675.7 | +16.4 (+2.49%) | 104,474 |
| 1 Sep 2021 | INR | 662.5 | 668.2 | 657 | 659.3 | 659.3 | +0.25 (+0.04%) | 49,094 |
| 31 Aug 2021 | INR | 662.75 | 666 | 649.2 | 659.05 | 659.05 | 0.0 (0.0%) | 138,085 |
| 30 Aug 2021 | INR | 655 | 673.55 | 655 | 659.05 | 659.05 | +2.8 (+0.43%) | 60,853 |
| 29 Aug 2021 | INR | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 655.95 | 661.5 | 649.1 | 656.25 | 656.25 | +4.1 (+0.63%) | 171,429 |
| 26 Aug 2021 | INR | 652.75 | 655.95 | 646.9 | 652.15 | 652.15 | -3.2 (-0.49%) | 28,329 |
| 25 Aug 2021 | INR | 678.85 | 678.85 | 653.4 | 655.35 | 655.35 | -13.4 (-2.00%) | 39,982 |
| 24 Aug 2021 | INR | 684.9 | 684.95 | 662.7 | 668.75 | 668.75 | -12.6 (-1.85%) | 76,964 |
| 23 Aug 2021 | INR | 664.1 | 683.95 | 653.65 | 681.35 | 681.35 | +16.5 (+2.48%) | 65,616 |
| 20 Aug 2021 | INR | 685 | 688.8 | 661.75 | 664.85 | 664.85 | -15.55 (-2.29%) | 81,553 |
| 18 Aug 2021 | INR | 677 | 694.3 | 676.4 | 680.4 | 680.4 | +4.05 (+0.60%) | 88,375 |
