| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 544.65 | 544.65 | 528.85 | 533.1 | 533.1 | -3.75 (-0.70%) | 21,327 |
| 27 Sep 2021 | INR | 555.9 | 555.9 | 533.35 | 536.85 | 536.85 | -0.45 (-0.08%) | 9,496 |
| 24 Sep 2021 | INR | 556.25 | 556.25 | 535.8 | 537.3 | 537.3 | -13.55 (-2.46%) | 14,432 |
| 23 Sep 2021 | INR | 542.05 | 564 | 541.7 | 550.85 | 550.85 | +14.15 (+2.64%) | 28,674 |
| 22 Sep 2021 | INR | 535.3 | 541.85 | 533.75 | 536.7 | 536.7 | +4.3 (+0.81%) | 9,228 |
| 21 Sep 2021 | INR | 530.1 | 537.5 | 518.5 | 532.4 | 532.4 | -2.55 (-0.48%) | 39,506 |
| 20 Sep 2021 | INR | 551 | 552 | 530.05 | 534.95 | 534.95 | -24.45 (-4.37%) | 47,493 |
| 17 Sep 2021 | INR | 547.2 | 562.8 | 526.8 | 559.4 | 559.4 | +13.55 (+2.48%) | 49,736 |
| 16 Sep 2021 | INR | 560 | 562.2 | 542.55 | 545.85 | 545.85 | -9.25 (-1.67%) | 29,642 |
| 15 Sep 2021 | INR | 545.95 | 558.15 | 535.3 | 555.1 | 555.1 | +15.1 (+2.80%) | 62,303 |
| 14 Sep 2021 | INR | 518 | 545.65 | 512.2 | 540 | 540 | +31.9 (+6.28%) | 69,721 |
| 13 Sep 2021 | INR | 495 | 514.25 | 491.85 | 508.1 | 508.1 | +18.35 (+3.75%) | 49,826 |
| 9 Sep 2021 | INR | 483.1 | 494.95 | 483.1 | 489.75 | 489.75 | -4.45 (-0.90%) | 18,570 |
| 8 Sep 2021 | INR | 486.05 | 496.45 | 481.25 | 494.2 | 494.2 | +11.05 (+2.29%) | 17,375 |
| 7 Sep 2021 | INR | 489.7 | 490.9 | 481.55 | 483.15 | 483.15 | -4.5 (-0.92%) | 10,886 |
| 6 Sep 2021 | INR | 490 | 495.8 | 485.2 | 487.65 | 487.65 | -1.95 (-0.40%) | 24,555 |
| 3 Sep 2021 | INR | 493.05 | 497.3 | 486.25 | 489.6 | 489.6 | -4.35 (-0.88%) | 14,111 |
| 2 Sep 2021 | INR | 477 | 497.85 | 477 | 493.95 | 493.95 | +15.5 (+3.24%) | 33,176 |
| 1 Sep 2021 | INR | 482.55 | 486.7 | 474.3 | 478.45 | 478.45 | -0.1 (-0.02%) | 13,116 |
| 31 Aug 2021 | INR | 485.25 | 485.25 | 476.75 | 478.55 | 478.55 | -3.95 (-0.82%) | 18,503 |
| 30 Aug 2021 | INR | 478.35 | 493 | 475.15 | 482.5 | 482.5 | +4.15 (+0.87%) | 31,394 |
| 29 Aug 2021 | INR | 478.35 | 478.35 | 478.35 | 478.35 | 478.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 478.35 | 478.35 | 478.35 | 478.35 | 478.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 484.4 | 487 | 472.75 | 478.35 | 478.35 | -3.1 (-0.64%) | 21,391 |
| 26 Aug 2021 | INR | 491.1 | 491.1 | 480 | 481.45 | 481.45 | -9.65 (-1.96%) | 15,653 |
| 25 Aug 2021 | INR | 464 | 494.85 | 462.1 | 491.1 | 491.1 | +28.15 (+6.08%) | 62,723 |
| 24 Aug 2021 | INR | 434 | 467.9 | 431.75 | 462.95 | 462.95 | +32.95 (+7.66%) | 55,909 |
| 23 Aug 2021 | INR | 466 | 473.9 | 427.05 | 430 | 430 | -31 (-6.72%) | 100,867 |
| 20 Aug 2021 | INR | 488 | 488 | 455.9 | 461 | 461 | -25.3 (-5.20%) | 62,959 |
| 18 Aug 2021 | INR | 513.2 | 514.3 | 482.9 | 486.3 | 486.3 | -20.7 (-4.08%) | 63,637 |
