| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 501.5 | 501.5 | 462 | 485.9 | 485.9 | -12.7 (-2.55%) | 139,435 |
| 27 Sep 2021 | INR | 488 | 503.65 | 488 | 498.6 | 498.6 | +10.15 (+2.08%) | 130,709 |
| 24 Sep 2021 | INR | 494.25 | 506.95 | 482.5 | 488.45 | 488.45 | -2.95 (-0.60%) | 175,484 |
| 23 Sep 2021 | INR | 469.7 | 501 | 466.6 | 491.4 | 491.4 | +27.65 (+5.96%) | 187,958 |
| 22 Sep 2021 | INR | 448 | 473.9 | 443.45 | 463.75 | 463.75 | +15.05 (+3.35%) | 243,704 |
| 21 Sep 2021 | INR | 438.25 | 453 | 427.4 | 448.7 | 448.7 | +14.3 (+3.29%) | 175,961 |
| 20 Sep 2021 | INR | 430 | 448.55 | 423.85 | 434.4 | 434.4 | +1.05 (+0.24%) | 146,289 |
| 17 Sep 2021 | INR | 445 | 464.25 | 425.3 | 433.35 | 433.35 | -4.75 (-1.08%) | 311,638 |
| 16 Sep 2021 | INR | 434 | 449 | 426.55 | 438.1 | 438.1 | +11.4 (+2.67%) | 205,788 |
| 15 Sep 2021 | INR | 415.8 | 442 | 413.25 | 426.7 | 426.7 | +13.3 (+3.22%) | 149,373 |
| 14 Sep 2021 | INR | 395.5 | 418.9 | 394.9 | 413.4 | 413.4 | +18.85 (+4.78%) | 366,013 |
| 13 Sep 2021 | INR | 385.9 | 396.75 | 377.5 | 394.55 | 394.55 | +9.55 (+2.48%) | 113,951 |
| 9 Sep 2021 | INR | 385 | 387.15 | 380.1 | 385 | 385 | -0.95 (-0.25%) | 75,556 |
| 8 Sep 2021 | INR | 386.8 | 393.4 | 383 | 385.95 | 385.95 | +4.25 (+1.11%) | 98,259 |
| 7 Sep 2021 | INR | 389 | 389.55 | 379.3 | 381.7 | 381.7 | -4.1 (-1.06%) | 113,744 |
| 6 Sep 2021 | INR | 379.5 | 387.4 | 374.3 | 385.8 | 385.8 | +9.2 (+2.44%) | 85,230 |
| 3 Sep 2021 | INR | 378.9 | 389.7 | 372.3 | 376.6 | 376.6 | +1.5 (+0.40%) | 109,938 |
| 2 Sep 2021 | INR | 376.9 | 383.95 | 372.55 | 375.1 | 375.1 | -1.75 (-0.46%) | 74,351 |
| 1 Sep 2021 | INR | 367.9 | 379.95 | 361.5 | 376.85 | 376.85 | +11.35 (+3.11%) | 87,070 |
| 31 Aug 2021 | INR | 359 | 368.65 | 358.3 | 365.5 | 365.5 | +9.1 (+2.55%) | 48,426 |
| 30 Aug 2021 | INR | 358 | 364.75 | 353.35 | 356.4 | 356.4 | -0.25 (-0.07%) | 41,410 |
| 29 Aug 2021 | INR | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 351.65 | 363.8 | 347.55 | 356.65 | 356.65 | +5.65 (+1.61%) | 73,955 |
| 26 Aug 2021 | INR | 351.25 | 359 | 347 | 351 | 351 | -5.3 (-1.49%) | 51,958 |
| 25 Aug 2021 | INR | 353 | 359.5 | 350.45 | 356.3 | 356.3 | +5.05 (+1.44%) | 31,614 |
| 24 Aug 2021 | INR | 344 | 359.35 | 337.8 | 351.25 | 351.25 | +7.45 (+2.17%) | 62,069 |
| 23 Aug 2021 | INR | 364 | 364 | 336.65 | 343.8 | 343.8 | -18.8 (-5.18%) | 36,604 |
| 20 Aug 2021 | INR | 372 | 374.55 | 355.25 | 362.6 | 362.6 | -13.95 (-3.70%) | 39,247 |
| 18 Aug 2021 | INR | 373.2 | 385.15 | 373 | 376.55 | 376.55 | +0.6 (+0.16%) | 32,593 |
