| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 912.9 | 928.95 | 907.25 | 910.6 | 910.6 | +1.9 (+0.21%) | 1,020,207 |
| 27 Sep 2021 | INR | 915 | 925.4 | 905.45 | 908.7 | 908.7 | +0.45 (+0.05%) | 5,775 |
| 24 Sep 2021 | INR | 930 | 934.2 | 903.4 | 908.25 | 908.25 | -12.45 (-1.35%) | 5,734 |
| 23 Sep 2021 | INR | 943.3 | 948 | 916 | 920.7 | 920.7 | -0.95 (-0.10%) | 3,093 |
| 22 Sep 2021 | INR | 926.2 | 958.9 | 917.6 | 921.65 | 921.65 | -2.2 (-0.24%) | 8,877 |
| 21 Sep 2021 | INR | 924 | 935.55 | 907.5 | 923.85 | 923.85 | -0.2 (-0.02%) | 9,156 |
| 20 Sep 2021 | INR | 902.45 | 947.95 | 900.1 | 924.05 | 924.05 | +21.6 (+2.39%) | 8,528 |
| 17 Sep 2021 | INR | 939.95 | 939.95 | 888.85 | 902.45 | 902.45 | -35.1 (-3.74%) | 15,357 |
| 16 Sep 2021 | INR | 917 | 940 | 913.35 | 937.55 | 937.55 | +24.4 (+2.67%) | 13,842 |
| 15 Sep 2021 | INR | 902.95 | 925 | 890.05 | 913.15 | 913.15 | +15.05 (+1.68%) | 15,671 |
| 14 Sep 2021 | INR | 885.05 | 933 | 885 | 898.1 | 898.1 | +15 (+1.70%) | 26,164 |
| 13 Sep 2021 | INR | 909 | 909 | 879.2 | 883.1 | 883.1 | -13.8 (-1.54%) | 15,002 |
| 9 Sep 2021 | INR | 855 | 900 | 850.2 | 896.9 | 896.9 | +35.2 (+4.08%) | 20,850 |
| 8 Sep 2021 | INR | 878.4 | 904.95 | 853.3 | 861.7 | 861.7 | -13.3 (-1.52%) | 19,489 |
| 7 Sep 2021 | INR | 871.15 | 890 | 862.9 | 875 | 875 | +11.4 (+1.32%) | 43,282 |
| 6 Sep 2021 | INR | 818.5 | 872.3 | 799.6 | 863.6 | 863.6 | +69.9 (+8.81%) | 31,388 |
| 3 Sep 2021 | INR | 796.65 | 803.45 | 792.15 | 793.7 | 793.7 | +6.35 (+0.81%) | 2,336 |
| 2 Sep 2021 | INR | 791.95 | 800 | 785 | 787.35 | 787.35 | -3.9 (-0.49%) | 3,963 |
| 1 Sep 2021 | INR | 802.55 | 813 | 785.2 | 791.25 | 791.25 | -4.3 (-0.54%) | 5,020 |
| 31 Aug 2021 | INR | 794.45 | 807.5 | 780.25 | 795.55 | 795.55 | -4.8 (-0.60%) | 5,340 |
| 30 Aug 2021 | INR | 785 | 805 | 782.65 | 800.35 | 800.35 | +27.6 (+3.57%) | 4,137 |
| 29 Aug 2021 | INR | 772.75 | 772.75 | 772.75 | 772.75 | 772.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 772.75 | 772.75 | 772.75 | 772.75 | 772.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 771.05 | 784.95 | 764.05 | 772.75 | 772.75 | -0.3 (-0.04%) | 7,299 |
| 26 Aug 2021 | INR | 785.6 | 794 | 770.9 | 773.05 | 773.05 | -12.05 (-1.53%) | 4,928 |
| 25 Aug 2021 | INR | 761.55 | 796.15 | 761.55 | 785.1 | 785.1 | +18.2 (+2.37%) | 3,045 |
| 24 Aug 2021 | INR | 766.5 | 781.85 | 759.6 | 766.9 | 766.9 | -0.3 (-0.04%) | 5,424 |
| 23 Aug 2021 | INR | 756 | 779.8 | 743.65 | 767.2 | 767.2 | +10.25 (+1.35%) | 4,982 |
| 20 Aug 2021 | INR | 790 | 790 | 750.45 | 756.95 | 756.95 | -27.5 (-3.51%) | 2,751 |
| 18 Aug 2021 | INR | 785.55 | 789.1 | 771 | 784.45 | 784.45 | -4.25 (-0.54%) | 4,479 |
