| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 596 | 599.6 | 584.6 | 589.8 | 589.8 | -2.55 (-0.43%) | 2,261 |
| 27 Sep 2021 | INR | 596.05 | 603.95 | 589.9 | 592.35 | 592.35 | -6.3 (-1.05%) | 2,852 |
| 24 Sep 2021 | INR | 610.9 | 622.75 | 596.5 | 598.65 | 598.65 | -9.85 (-1.62%) | 9,175 |
| 23 Sep 2021 | INR | 575 | 626.95 | 575 | 608.5 | 608.5 | +32.5 (+5.64%) | 16,542 |
| 22 Sep 2021 | INR | 581.6 | 589 | 570.5 | 576 | 576 | +8.4 (+1.48%) | 5,437 |
| 21 Sep 2021 | INR | 559.45 | 569.55 | 558.95 | 567.6 | 567.6 | +8.15 (+1.46%) | 3,584 |
| 20 Sep 2021 | INR | 582.1 | 596.65 | 535.6 | 559.45 | 559.45 | -22.65 (-3.89%) | 6,340 |
| 17 Sep 2021 | INR | 585.6 | 600.95 | 577 | 582.1 | 582.1 | -1.1 (-0.19%) | 8,493 |
| 16 Sep 2021 | INR | 585.85 | 589.6 | 577.35 | 583.2 | 583.2 | -2.45 (-0.42%) | 3,744 |
| 15 Sep 2021 | INR | 580.6 | 596.6 | 580.6 | 585.65 | 585.65 | +4.25 (+0.73%) | 4,234 |
| 14 Sep 2021 | INR | 579.75 | 592.75 | 578.4 | 581.4 | 581.4 | +4.25 (+0.74%) | 5,740 |
| 13 Sep 2021 | INR | 571 | 591.05 | 571 | 577.15 | 577.15 | +4.05 (+0.71%) | 2,456 |
| 9 Sep 2021 | INR | 578.2 | 582.2 | 572.15 | 573.1 | 573.1 | -5.6 (-0.97%) | 4,028 |
| 8 Sep 2021 | INR | 582.8 | 588.25 | 575 | 578.7 | 578.7 | +0.6 (+0.10%) | 2,332 |
| 7 Sep 2021 | INR | 582.3 | 590.6 | 576 | 578.1 | 578.1 | -4.8 (-0.82%) | 1,813 |
| 6 Sep 2021 | INR | 589.1 | 600 | 580.5 | 582.9 | 582.9 | -7.85 (-1.33%) | 8,874 |
| 3 Sep 2021 | INR | 585.6 | 614 | 583 | 590.75 | 590.75 | -1.45 (-0.24%) | 25,521 |
| 2 Sep 2021 | INR | 556.6 | 603.65 | 555 | 592.2 | 592.2 | +40.5 (+7.34%) | 14,439 |
| 1 Sep 2021 | INR | 552.65 | 558.35 | 546.35 | 551.7 | 551.7 | +3.65 (+0.67%) | 2,018 |
| 31 Aug 2021 | INR | 550.1 | 558.55 | 544.6 | 548.05 | 548.05 | -5.7 (-1.03%) | 3,366 |
| 30 Aug 2021 | INR | 556 | 557.25 | 550.9 | 553.75 | 553.75 | +3 (+0.54%) | 850 |
| 29 Aug 2021 | INR | 550.75 | 550.75 | 550.75 | 550.75 | 550.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 550.75 | 550.75 | 550.75 | 550.75 | 550.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 548.05 | 560.05 | 548.05 | 550.75 | 550.75 | +2.4 (+0.44%) | 3,049 |
| 26 Aug 2021 | INR | 544.6 | 557.05 | 544.6 | 548.35 | 548.35 | -0.85 (-0.15%) | 1,475 |
| 25 Aug 2021 | INR | 549.6 | 555.7 | 545.6 | 549.2 | 549.2 | +1.1 (+0.20%) | 1,518 |
| 24 Aug 2021 | INR | 542.75 | 552.95 | 536.6 | 548.1 | 548.1 | +11.45 (+2.13%) | 1,896 |
| 23 Aug 2021 | INR | 551 | 569.55 | 534 | 536.65 | 536.65 | -18.7 (-3.37%) | 19,923 |
| 20 Aug 2021 | INR | 556.05 | 576.5 | 550.55 | 555.35 | 555.35 | -22.15 (-3.84%) | 4,939 |
| 18 Aug 2021 | INR | 555.6 | 588 | 555.6 | 577.5 | 577.5 | +22.35 (+4.03%) | 10,165 |
