| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 436.7 | 443.3 | 432.75 | 438.2 | 438.2 | +3.3 (+0.76%) | 149,765 |
| 27 Sep 2021 | INR | 435 | 437.6 | 428.1 | 434.9 | 434.9 | +5.15 (+1.20%) | 269,659 |
| 24 Sep 2021 | INR | 444 | 444 | 427 | 429.75 | 429.75 | -10.7 (-2.43%) | 472,324 |
| 23 Sep 2021 | INR | 436.4 | 443.45 | 433.05 | 440.45 | 440.45 | +9.9 (+2.30%) | 206,051 |
| 22 Sep 2021 | INR | 411 | 435.75 | 408.7 | 430.55 | 430.55 | +22.85 (+5.60%) | 863,843 |
| 21 Sep 2021 | INR | 403.5 | 409.7 | 395.55 | 407.7 | 407.7 | +3.25 (+0.80%) | 253,084 |
| 20 Sep 2021 | INR | 416 | 417.8 | 401.1 | 404.45 | 404.45 | -13.65 (-3.26%) | 216,154 |
| 17 Sep 2021 | INR | 418.1 | 422.9 | 414.5 | 418.1 | 418.1 | +0.8 (+0.19%) | 340,822 |
| 16 Sep 2021 | INR | 416.75 | 420.3 | 413.65 | 417.3 | 417.3 | -3.55 (-0.84%) | 253,432 |
| 15 Sep 2021 | INR | 420.5 | 423.25 | 418.45 | 420.85 | 420.85 | +1.35 (+0.32%) | 136,549 |
| 14 Sep 2021 | INR | 422.95 | 424 | 417.1 | 419.5 | 419.5 | +0.2 (+0.05%) | 90,511 |
| 13 Sep 2021 | INR | 419.15 | 422 | 416.15 | 419.3 | 419.3 | 0.0 (0.0%) | 174,743 |
| 9 Sep 2021 | INR | 419 | 427.15 | 412.15 | 419.3 | 419.3 | +0.95 (+0.23%) | 212,459 |
| 8 Sep 2021 | INR | 427.25 | 428 | 415 | 418.35 | 418.35 | -5.85 (-1.38%) | 368,322 |
| 7 Sep 2021 | INR | 407.85 | 426.6 | 403.3 | 424.2 | 424.2 | +19.45 (+4.81%) | 284,682 |
| 6 Sep 2021 | INR | 407.75 | 409.5 | 404.2 | 404.75 | 404.75 | -2.95 (-0.72%) | 103,208 |
| 3 Sep 2021 | INR | 410 | 414.6 | 405.55 | 407.7 | 407.7 | -1.9 (-0.46%) | 802,393 |
| 2 Sep 2021 | INR | 410 | 413.5 | 406.05 | 409.6 | 409.6 | +1.3 (+0.32%) | 207,926 |
| 1 Sep 2021 | INR | 400.5 | 410 | 400.5 | 408.3 | 408.3 | +6.05 (+1.50%) | 276,172 |
| 31 Aug 2021 | INR | 399.9 | 406.55 | 394.85 | 402.25 | 402.25 | +4.85 (+1.22%) | 634,293 |
| 30 Aug 2021 | INR | 392 | 398 | 389.5 | 397.4 | 397.4 | +9.6 (+2.48%) | 175,524 |
| 29 Aug 2021 | INR | 387.8 | 387.8 | 387.8 | 387.8 | 387.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 387.8 | 387.8 | 387.8 | 387.8 | 387.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 390 | 391.85 | 385.15 | 387.8 | 387.8 | +1.65 (+0.43%) | 122,023 |
| 26 Aug 2021 | INR | 384.7 | 391.5 | 382.45 | 386.15 | 386.15 | +1.5 (+0.39%) | 379,958 |
| 25 Aug 2021 | INR | 380.7 | 390.25 | 380.05 | 384.65 | 384.65 | +6.35 (+1.68%) | 320,638 |
| 24 Aug 2021 | INR | 367.2 | 379 | 367.2 | 378.3 | 378.3 | +10.6 (+2.88%) | 860,478 |
| 23 Aug 2021 | INR | 377.15 | 380.9 | 365.05 | 367.7 | 367.7 | -8.1 (-2.16%) | 342,874 |
| 20 Aug 2021 | INR | 382.6 | 384.85 | 375 | 375.8 | 375.8 | -9.25 (-2.40%) | 361,606 |
| 18 Aug 2021 | INR | 387.6 | 390.9 | 384.15 | 385.05 | 385.05 | -2.55 (-0.66%) | 384,246 |
