| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 528 | 535.35 | 515 | 520.65 | 520.65 | -4.75 (-0.90%) | 2,805 |
| 27 Sep 2021 | INR | 526.2 | 537.45 | 522 | 525.4 | 525.4 | -0.3 (-0.06%) | 3,122 |
| 24 Sep 2021 | INR | 544 | 549.95 | 524 | 525.7 | 525.7 | -10.5 (-1.96%) | 2,984 |
| 23 Sep 2021 | INR | 531.5 | 550 | 528 | 536.2 | 536.2 | +11.15 (+2.12%) | 4,257 |
| 22 Sep 2021 | INR | 526 | 530.7 | 524 | 525.05 | 525.05 | +1.3 (+0.25%) | 2,034 |
| 21 Sep 2021 | INR | 531 | 539.95 | 516.65 | 523.75 | 523.75 | -15.15 (-2.81%) | 3,161 |
| 20 Sep 2021 | INR | 537 | 543.9 | 531.1 | 538.9 | 538.9 | +0.1 (+0.02%) | 2,317 |
| 17 Sep 2021 | INR | 550.8 | 551.75 | 538 | 538.8 | 538.8 | -2.4 (-0.44%) | 1,787 |
| 16 Sep 2021 | INR | 548 | 557.95 | 536.6 | 541.2 | 541.2 | -6.95 (-1.27%) | 2,970 |
| 15 Sep 2021 | INR | 549.5 | 550 | 536.05 | 548.15 | 548.15 | +4.7 (+0.86%) | 5,784 |
| 14 Sep 2021 | INR | 551 | 554.9 | 540 | 543.45 | 543.45 | -4.65 (-0.85%) | 3,573 |
| 13 Sep 2021 | INR | 559 | 560 | 543.35 | 548.1 | 548.1 | -13.05 (-2.33%) | 1,346 |
| 9 Sep 2021 | INR | 541.95 | 570 | 541.95 | 561.15 | 561.15 | +2.4 (+0.43%) | 4,278 |
| 8 Sep 2021 | INR | 554 | 561.9 | 541.45 | 558.75 | 558.75 | +4.7 (+0.85%) | 3,519 |
| 7 Sep 2021 | INR | 576.7 | 576.7 | 533 | 554.05 | 554.05 | -22.65 (-3.93%) | 8,403 |
| 6 Sep 2021 | INR | 563.95 | 580 | 563.95 | 576.7 | 576.7 | +15.3 (+2.73%) | 6,262 |
| 3 Sep 2021 | INR | 556.8 | 567 | 548.25 | 561.4 | 561.4 | +10.7 (+1.94%) | 2,945 |
| 2 Sep 2021 | INR | 557 | 557 | 547.1 | 550.7 | 550.7 | -1.3 (-0.24%) | 3,336 |
| 1 Sep 2021 | INR | 557.95 | 557.95 | 533.25 | 552 | 552 | +5.2 (+0.95%) | 1,817 |
| 31 Aug 2021 | INR | 543.85 | 550 | 540 | 546.8 | 546.8 | +2.95 (+0.54%) | 3,135 |
| 30 Aug 2021 | INR | 531.4 | 545 | 531 | 543.85 | 543.85 | +12.45 (+2.34%) | 1,682 |
| 29 Aug 2021 | INR | 531.4 | 531.4 | 531.4 | 531.4 | 531.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 531.4 | 531.4 | 531.4 | 531.4 | 531.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 532.95 | 536 | 515.5 | 531.4 | 531.4 | +6.4 (+1.22%) | 1,776 |
| 26 Aug 2021 | INR | 511 | 540 | 511 | 525 | 525 | +5.95 (+1.15%) | 1,717 |
| 25 Aug 2021 | INR | 527 | 529.75 | 513 | 519.05 | 519.05 | +2.85 (+0.55%) | 1,808 |
| 24 Aug 2021 | INR | 496.2 | 530 | 494 | 516.2 | 516.2 | +2.7 (+0.53%) | 2,392 |
| 23 Aug 2021 | INR | 514 | 528.95 | 509 | 513.5 | 513.5 | -10.55 (-2.01%) | 3,459 |
| 20 Aug 2021 | INR | 527.45 | 527.45 | 514 | 524.05 | 524.05 | -3.55 (-0.67%) | 2,399 |
| 18 Aug 2021 | INR | 545 | 553.5 | 520.1 | 527.6 | 527.6 | -17.35 (-3.18%) | 3,517 |
