| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 578 | 582.65 | 562.7 | 566.35 | 566.35 | -10.8 (-1.87%) | 11,326 |
| 27 Sep 2021 | INR | 570.15 | 590.4 | 568.6 | 577.15 | 577.15 | -0.8 (-0.14%) | 46,668 |
| 24 Sep 2021 | INR | 595 | 600 | 573.2 | 577.95 | 577.95 | -13.6 (-2.30%) | 44,581 |
| 23 Sep 2021 | INR | 570.05 | 599.75 | 570.05 | 591.55 | 591.55 | +24.75 (+4.37%) | 52,162 |
| 22 Sep 2021 | INR | 557.8 | 569 | 550.35 | 566.8 | 566.8 | +11.25 (+2.03%) | 33,604 |
| 21 Sep 2021 | INR | 556.2 | 560.65 | 551 | 555.55 | 555.55 | +1.65 (+0.30%) | 19,077 |
| 20 Sep 2021 | INR | 553.8 | 560.05 | 539.75 | 553.9 | 553.9 | +7.45 (+1.36%) | 10,041 |
| 17 Sep 2021 | INR | 561.85 | 561.85 | 544 | 546.45 | 546.45 | -8.6 (-1.55%) | 14,069 |
| 16 Sep 2021 | INR | 558 | 559.75 | 554 | 555.05 | 555.05 | +3.5 (+0.63%) | 10,597 |
| 15 Sep 2021 | INR | 552 | 561.2 | 548 | 551.55 | 551.55 | +0.85 (+0.15%) | 12,091 |
| 14 Sep 2021 | INR | 558.7 | 560 | 548 | 550.7 | 550.7 | -3.25 (-0.59%) | 17,813 |
| 13 Sep 2021 | INR | 559.75 | 561.15 | 551.95 | 553.95 | 553.95 | -5.6 (-1.00%) | 6,025 |
| 9 Sep 2021 | INR | 564.6 | 567.2 | 557.7 | 559.55 | 559.55 | -2.95 (-0.52%) | 19,139 |
| 8 Sep 2021 | INR | 569.9 | 570.8 | 560.05 | 562.5 | 562.5 | -2.7 (-0.48%) | 7,274 |
| 7 Sep 2021 | INR | 574.5 | 575.35 | 560.7 | 565.2 | 565.2 | -8.7 (-1.52%) | 9,539 |
| 6 Sep 2021 | INR | 572 | 582.6 | 571.8 | 573.9 | 573.9 | +2.55 (+0.45%) | 39,547 |
| 3 Sep 2021 | INR | 562.3 | 586 | 560.5 | 571.35 | 571.35 | +10.25 (+1.83%) | 43,751 |
| 2 Sep 2021 | INR | 562 | 579 | 560.3 | 561.1 | 561.1 | +2.2 (+0.39%) | 8,728 |
| 1 Sep 2021 | INR | 557.6 | 565.4 | 557.6 | 558.9 | 558.9 | +1.3 (+0.23%) | 5,626 |
| 31 Aug 2021 | INR | 556.7 | 568.85 | 553.4 | 557.6 | 557.6 | -2.25 (-0.40%) | 30,633 |
| 30 Aug 2021 | INR | 550.35 | 568.8 | 547.2 | 559.85 | 559.85 | +9.5 (+1.73%) | 19,735 |
| 29 Aug 2021 | INR | 550.35 | 550.35 | 550.35 | 550.35 | 550.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 550.35 | 550.35 | 550.35 | 550.35 | 550.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 555 | 557.2 | 547.4 | 550.35 | 550.35 | -1.1 (-0.20%) | 7,735 |
| 26 Aug 2021 | INR | 545.05 | 557.3 | 543.65 | 551.45 | 551.45 | +8.15 (+1.50%) | 13,979 |
| 25 Aug 2021 | INR | 548.7 | 559.25 | 541.1 | 543.3 | 543.3 | -1.5 (-0.28%) | 14,050 |
| 24 Aug 2021 | INR | 546.1 | 554.1 | 541.55 | 544.8 | 544.8 | -5.85 (-1.06%) | 9,717 |
| 23 Aug 2021 | INR | 555.05 | 563.6 | 545 | 550.65 | 550.65 | -4.25 (-0.77%) | 12,013 |
| 20 Aug 2021 | INR | 563.85 | 566.55 | 550.8 | 554.9 | 554.9 | -8.95 (-1.59%) | 11,923 |
| 18 Aug 2021 | INR | 571.2 | 575.7 | 561.9 | 563.85 | 563.85 | -4.1 (-0.72%) | 12,681 |
