| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 560.1 | 568.1 | 557.8 | 561.9 | 561.9 | +0.4 (+0.07%) | 24,897 |
| 27 Sep 2021 | INR | 573 | 573 | 560.3 | 561.5 | 561.5 | -8.9 (-1.56%) | 44,968 |
| 24 Sep 2021 | INR | 562 | 573.95 | 562 | 570.4 | 570.4 | +8.55 (+1.52%) | 30,464 |
| 23 Sep 2021 | INR | 569.4 | 573.15 | 560.1 | 561.85 | 561.85 | -3.05 (-0.54%) | 34,356 |
| 22 Sep 2021 | INR | 568.85 | 576.25 | 560.1 | 564.9 | 564.9 | -3.95 (-0.69%) | 18,616 |
| 21 Sep 2021 | INR | 566.1 | 579.5 | 558.4 | 568.85 | 568.85 | -2.1 (-0.37%) | 63,295 |
| 20 Sep 2021 | INR | 581 | 593.2 | 566 | 570.95 | 570.95 | -10.7 (-1.84%) | 39,748 |
| 17 Sep 2021 | INR | 595.85 | 595.9 | 569.65 | 581.65 | 581.65 | -10.8 (-1.82%) | 39,279 |
| 16 Sep 2021 | INR | 598.5 | 602.2 | 589.1 | 592.45 | 592.45 | +1.05 (+0.18%) | 37,831 |
| 15 Sep 2021 | INR | 594.8 | 608.8 | 588.8 | 591.4 | 591.4 | -0.8 (-0.14%) | 65,024 |
| 14 Sep 2021 | INR | 559 | 605.45 | 555.95 | 592.2 | 592.2 | +36.25 (+6.52%) | 144,869 |
| 13 Sep 2021 | INR | 556 | 557.75 | 552 | 555.95 | 555.95 | +3.7 (+0.67%) | 44,048 |
| 9 Sep 2021 | INR | 551 | 558.8 | 550.5 | 552.25 | 552.25 | -1.8 (-0.32%) | 34,353 |
| 8 Sep 2021 | INR | 552.2 | 561.2 | 549.1 | 554.05 | 554.05 | -1.7 (-0.31%) | 43,296 |
| 7 Sep 2021 | INR | 565 | 565 | 551 | 555.75 | 555.75 | -3.4 (-0.61%) | 12,934 |
| 6 Sep 2021 | INR | 555 | 563.25 | 554.15 | 559.15 | 559.15 | +8.3 (+1.51%) | 55,002 |
| 3 Sep 2021 | INR | 567 | 567 | 547.55 | 550.85 | 550.85 | -6.2 (-1.11%) | 42,334 |
| 2 Sep 2021 | INR | 562 | 567.7 | 556 | 557.05 | 557.05 | +0.6 (+0.11%) | 65,809 |
| 1 Sep 2021 | INR | 563 | 563.35 | 554 | 556.45 | 556.45 | -2.3 (-0.41%) | 27,118 |
| 31 Aug 2021 | INR | 556.65 | 572 | 555.55 | 558.75 | 558.75 | +2.1 (+0.38%) | 45,892 |
| 30 Aug 2021 | INR | 561.8 | 564.05 | 554.8 | 556.65 | 556.65 | -1.1 (-0.20%) | 49,940 |
| 29 Aug 2021 | INR | 557.75 | 557.75 | 557.75 | 557.75 | 557.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 557.75 | 557.75 | 557.75 | 557.75 | 557.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 551.3 | 568 | 546.8 | 557.75 | 557.75 | +6.45 (+1.17%) | 56,232 |
| 26 Aug 2021 | INR | 556.4 | 561.8 | 548.5 | 551.3 | 551.3 | -1.3 (-0.24%) | 57,216 |
| 25 Aug 2021 | INR | 552 | 565.9 | 542.7 | 552.6 | 552.6 | +6.9 (+1.26%) | 104,234 |
| 24 Aug 2021 | INR | 553.55 | 561.5 | 538.55 | 545.7 | 545.7 | -9.4 (-1.69%) | 72,021 |
| 23 Aug 2021 | INR | 585 | 594.7 | 552.2 | 555.1 | 555.1 | -25.2 (-4.34%) | 72,350 |
| 20 Aug 2021 | INR | 589.9 | 589.9 | 576.2 | 580.3 | 580.3 | -10.85 (-1.84%) | 34,282 |
| 18 Aug 2021 | INR | 609 | 610.2 | 587 | 591.15 | 591.15 | -10.15 (-1.69%) | 72,059 |
