| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 552.6 | 552.6 | 542 | 543.05 | 543.05 | -6.35 (-1.16%) | 8,883 |
| 27 Sep 2021 | INR | 556.1 | 557.05 | 548 | 549.4 | 549.4 | -4.65 (-0.84%) | 8,099 |
| 24 Sep 2021 | INR | 551.2 | 557.5 | 551.2 | 554.05 | 554.05 | +3.5 (+0.64%) | 8,840 |
| 23 Sep 2021 | INR | 547.5 | 556.1 | 547.5 | 550.55 | 550.55 | +1.75 (+0.32%) | 8,543 |
| 22 Sep 2021 | INR | 556.4 | 563.1 | 547.1 | 548.8 | 548.8 | -6.45 (-1.16%) | 21,914 |
| 21 Sep 2021 | INR | 548 | 558.55 | 548 | 555.25 | 555.25 | +0.4 (+0.07%) | 11,754 |
| 20 Sep 2021 | INR | 550 | 558.2 | 547 | 554.85 | 554.85 | +0.4 (+0.07%) | 18,968 |
| 17 Sep 2021 | INR | 564.9 | 569 | 553.2 | 554.45 | 554.45 | -6.3 (-1.12%) | 14,918 |
| 16 Sep 2021 | INR | 565.9 | 565.9 | 556.55 | 560.75 | 560.75 | +0.25 (+0.04%) | 11,731 |
| 15 Sep 2021 | INR | 566.9 | 567.4 | 558.05 | 560.5 | 560.5 | -2.7 (-0.48%) | 12,330 |
| 14 Sep 2021 | INR | 562.5 | 577 | 559.35 | 563.2 | 563.2 | -0.85 (-0.15%) | 13,811 |
| 13 Sep 2021 | INR | 560.45 | 567 | 557.4 | 564.05 | 564.05 | +6.05 (+1.08%) | 11,747 |
| 9 Sep 2021 | INR | 555.1 | 570.65 | 554.05 | 558 | 558 | +2.9 (+0.52%) | 22,627 |
| 8 Sep 2021 | INR | 562.5 | 562.5 | 552.45 | 555.1 | 555.1 | +0.3 (+0.05%) | 9,368 |
| 7 Sep 2021 | INR | 562 | 568.05 | 552.9 | 554.8 | 554.8 | -7.1 (-1.26%) | 13,660 |
| 6 Sep 2021 | INR | 564 | 570.3 | 557.85 | 561.9 | 561.9 | +1.65 (+0.29%) | 12,807 |
| 3 Sep 2021 | INR | 567.4 | 567.4 | 553.55 | 560.25 | 560.25 | -4.4 (-0.78%) | 10,398 |
| 2 Sep 2021 | INR | 569.95 | 571.1 | 563 | 564.65 | 564.65 | +0.65 (+0.12%) | 9,155 |
| 1 Sep 2021 | INR | 568.85 | 569.95 | 561.05 | 564 | 564 | +1.6 (+0.28%) | 10,572 |
| 31 Aug 2021 | INR | 567 | 571.2 | 556.35 | 562.4 | 562.4 | -4.45 (-0.79%) | 31,672 |
| 30 Aug 2021 | INR | 569.85 | 576 | 561.35 | 566.85 | 566.85 | +1.4 (+0.25%) | 12,163 |
| 29 Aug 2021 | INR | 565.45 | 565.45 | 565.45 | 565.45 | 565.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 565.45 | 565.45 | 565.45 | 565.45 | 565.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 563.5 | 570.65 | 555.85 | 565.45 | 565.45 | +1.95 (+0.35%) | 8,857 |
| 26 Aug 2021 | INR | 569 | 569.35 | 560.45 | 563.5 | 563.5 | -2.25 (-0.40%) | 9,664 |
| 25 Aug 2021 | INR | 542.6 | 575.7 | 542.6 | 565.75 | 565.75 | +27.15 (+5.04%) | 58,457 |
| 24 Aug 2021 | INR | 525.6 | 547 | 525.6 | 538.6 | 538.6 | +10.05 (+1.90%) | 14,479 |
| 23 Aug 2021 | INR | 545 | 559 | 524.35 | 528.55 | 528.55 | -18.15 (-3.32%) | 59,592 |
| 20 Aug 2021 | INR | 554 | 562.5 | 540 | 546.7 | 546.7 | -20.6 (-3.63%) | 20,592 |
| 18 Aug 2021 | INR | 565.4 | 578 | 561.55 | 567.3 | 567.3 | -1.1 (-0.19%) | 18,114 |
