| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 500.35 | 504.55 | 491.55 | 494.45 | 494.45 | -6.3 (-1.26%) | 85,692 |
| 27 Sep 2021 | INR | 511 | 516.45 | 493.3 | 500.75 | 500.75 | -3.9 (-0.77%) | 60,602 |
| 24 Sep 2021 | INR | 496.75 | 509.45 | 493.8 | 504.65 | 504.65 | +8.9 (+1.80%) | 44,702 |
| 23 Sep 2021 | INR | 488.65 | 503.05 | 484.6 | 495.75 | 495.75 | +7.1 (+1.45%) | 27,441 |
| 22 Sep 2021 | INR | 494 | 498.15 | 487.1 | 488.65 | 488.65 | +1.95 (+0.40%) | 36,425 |
| 21 Sep 2021 | INR | 490 | 496 | 484 | 486.7 | 486.7 | -4.45 (-0.91%) | 38,503 |
| 20 Sep 2021 | INR | 498.6 | 502.45 | 486.4 | 491.15 | 491.15 | -7.4 (-1.48%) | 41,186 |
| 17 Sep 2021 | INR | 497.7 | 517 | 490.85 | 498.55 | 498.55 | +5.35 (+1.08%) | 141,331 |
| 16 Sep 2021 | INR | 488 | 508.9 | 484.6 | 493.2 | 493.2 | +9.6 (+1.99%) | 92,181 |
| 15 Sep 2021 | INR | 486.5 | 486.95 | 481 | 483.6 | 483.6 | -0.1 (-0.02%) | 14,520 |
| 14 Sep 2021 | INR | 484.75 | 488 | 481.45 | 483.7 | 483.7 | +1.1 (+0.23%) | 15,193 |
| 13 Sep 2021 | INR | 481.5 | 489.25 | 479.25 | 482.6 | 482.6 | -6.2 (-1.27%) | 32,110 |
| 9 Sep 2021 | INR | 479 | 494 | 479 | 488.8 | 488.8 | +6.6 (+1.37%) | 49,482 |
| 8 Sep 2021 | INR | 484.2 | 490.95 | 472.15 | 482.2 | 482.2 | -2.4 (-0.50%) | 77,927 |
| 7 Sep 2021 | INR | 481.6 | 503.3 | 481 | 484.6 | 484.6 | +4.45 (+0.93%) | 111,827 |
| 6 Sep 2021 | INR | 488 | 491.2 | 476.55 | 480.15 | 480.15 | -6.05 (-1.24%) | 37,483 |
| 3 Sep 2021 | INR | 488 | 503.7 | 482.05 | 486.2 | 486.2 | +1.25 (+0.26%) | 117,993 |
| 2 Sep 2021 | INR | 464.9 | 498.45 | 460.1 | 484.95 | 484.95 | +25.05 (+5.45%) | 154,380 |
| 1 Sep 2021 | INR | 465.5 | 472.65 | 456.7 | 459.9 | 459.9 | -5.95 (-1.28%) | 59,476 |
| 31 Aug 2021 | INR | 469.5 | 476.75 | 462.1 | 465.85 | 465.85 | -2.95 (-0.63%) | 71,504 |
| 30 Aug 2021 | INR | 483.5 | 483.5 | 459.95 | 468.8 | 468.8 | -4.2 (-0.89%) | 4,634,182 |
| 29 Aug 2021 | INR | 473 | 473 | 473 | 473 | 473 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 473 | 473 | 473 | 473 | 473 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 461.5 | 481 | 461.5 | 473 | 473 | +3.15 (+0.67%) | 74,349 |
| 26 Aug 2021 | INR | 444.05 | 474.15 | 443.7 | 469.85 | 469.85 | +19.5 (+4.33%) | 86,066 |
| 25 Aug 2021 | INR | 458.95 | 461.15 | 446 | 450.35 | 450.35 | -11.25 (-2.44%) | 33,896 |
| 24 Aug 2021 | INR | 451.8 | 467.35 | 443 | 461.6 | 461.6 | +12.3 (+2.74%) | 61,291 |
| 23 Aug 2021 | INR | 476 | 476 | 435.05 | 449.3 | 449.3 | -9.15 (-2.00%) | 32,101 |
| 20 Aug 2021 | INR | 469.95 | 469.95 | 450 | 458.45 | 458.45 | -14.85 (-3.14%) | 36,923 |
| 18 Aug 2021 | INR | 480.65 | 488.95 | 470 | 473.3 | 473.3 | -16.95 (-3.46%) | 73,580 |
