| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 471.7 | 499 | 470 | 483.3 | 96.66 | +16.15 (+3.46%) | 81,170 |
| 27 Sep 2021 | INR | 469.9 | 471.7 | 465 | 467.15 | 93.43 | +3.35 (+0.72%) | 17,202 |
| 24 Sep 2021 | INR | 474 | 474 | 460 | 463.8 | 92.76 | -3.35 (-0.72%) | 24,346 |
| 23 Sep 2021 | INR | 475 | 480 | 464.05 | 467.15 | 93.43 | -2.45 (-0.52%) | 24,846 |
| 22 Sep 2021 | INR | 456 | 476 | 456 | 469.6 | 93.92 | +13.3 (+2.91%) | 38,774 |
| 21 Sep 2021 | INR | 458.95 | 463.25 | 438.55 | 456.3 | 91.26 | +9.5 (+2.13%) | 23,115 |
| 20 Sep 2021 | INR | 465 | 470 | 440 | 446.8 | 89.36 | -14.35 (-3.11%) | 37,868 |
| 17 Sep 2021 | INR | 480 | 480 | 433 | 461.15 | 92.23 | -15.05 (-3.16%) | 47,662 |
| 16 Sep 2021 | INR | 478 | 488 | 471.55 | 476.2 | 95.24 | -0.75 (-0.16%) | 30,360 |
| 15 Sep 2021 | INR | 482.15 | 488 | 471.25 | 476.95 | 95.39 | -5.2 (-1.08%) | 42,929 |
| 14 Sep 2021 | INR | 495 | 502 | 476 | 482.15 | 96.43 | -7.15 (-1.46%) | 84,268 |
| 13 Sep 2021 | INR | 450 | 496.7 | 450 | 489.3 | 97.86 | +48.9 (+11.10%) | 228,148 |
| 9 Sep 2021 | INR | 444.9 | 448 | 422 | 440.4 | 88.08 | +0.05 (+0.01%) | 26,234 |
| 8 Sep 2021 | INR | 429.95 | 448.4 | 415.2 | 440.35 | 88.07 | +15.75 (+3.71%) | 52,218 |
| 7 Sep 2021 | INR | 419.75 | 430 | 418.05 | 424.6 | 84.92 | +8.25 (+1.98%) | 27,655 |
| 6 Sep 2021 | INR | 424 | 424 | 411 | 416.35 | 83.27 | -4.4 (-1.05%) | 11,892 |
| 3 Sep 2021 | INR | 417.95 | 425 | 408 | 420.75 | 84.15 | +9.65 (+2.35%) | 21,613 |
| 2 Sep 2021 | INR | 404.9 | 419 | 395 | 411.1 | 82.22 | +13.45 (+3.38%) | 26,014 |
| 1 Sep 2021 | INR | 419.75 | 419.75 | 392.3 | 397.65 | 79.53 | -15.9 (-3.84%) | 23,906 |
| 31 Aug 2021 | INR | 418.15 | 427.45 | 408 | 413.55 | 82.71 | -4.4 (-1.05%) | 13,058 |
| 30 Aug 2021 | INR | 429 | 430 | 415.05 | 417.95 | 83.59 | -0.15 (-0.04%) | 12,877 |
| 29 Aug 2021 | INR | 418.1 | 418.1 | 418.1 | 418.1 | 83.62 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 418.1 | 418.1 | 418.1 | 418.1 | 83.62 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 429 | 433 | 412.15 | 418.1 | 83.62 | +1.05 (+0.25%) | 42,309 |
| 26 Aug 2021 | INR | 404.8 | 427 | 393.3 | 417.05 | 83.41 | +18.1 (+4.54%) | 65,214 |
| 25 Aug 2021 | INR | 395 | 409.85 | 388.5 | 398.95 | 79.79 | +5.45 (+1.39%) | 14,956 |
| 24 Aug 2021 | INR | 368.9 | 397.7 | 364 | 393.5 | 78.7 | +24.6 (+6.67%) | 17,809 |
| 23 Aug 2021 | INR | 405 | 406.9 | 356 | 368.9 | 73.78 | -20.4 (-5.24%) | 36,718 |
| 20 Aug 2021 | INR | 405 | 413 | 381.55 | 389.3 | 77.86 | -15.9 (-3.92%) | 15,304 |
| 18 Aug 2021 | INR | 417 | 423 | 400 | 405.2 | 81.04 | -4.85 (-1.18%) | 17,354 |
