| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 661.55 | 664 | 629.75 | 640.3 | 640.3 | -20.55 (-3.11%) | 127,131 |
| 27 Sep 2021 | INR | 632.25 | 678 | 632.05 | 660.85 | 660.85 | +56.5 (+9.35%) | 292,818 |
| 24 Sep 2021 | INR | 553 | 617.25 | 553 | 604.35 | 604.35 | +52.65 (+9.54%) | 250,439 |
| 23 Sep 2021 | INR | 548 | 571 | 540 | 551.7 | 551.7 | +11.35 (+2.10%) | 102,999 |
| 22 Sep 2021 | INR | 490.5 | 562 | 475.85 | 540.35 | 540.35 | +55.3 (+11.40%) | 307,047 |
| 21 Sep 2021 | INR | 474 | 493.7 | 467.45 | 485.05 | 485.05 | +7.35 (+1.54%) | 49,616 |
| 20 Sep 2021 | INR | 482 | 499.8 | 473.85 | 477.7 | 477.7 | -15.6 (-3.16%) | 32,378 |
| 17 Sep 2021 | INR | 490 | 505 | 486 | 493.3 | 493.3 | +7.05 (+1.45%) | 51,427 |
| 16 Sep 2021 | INR | 489.95 | 500.85 | 485 | 486.25 | 486.25 | -4.8 (-0.98%) | 16,003 |
| 15 Sep 2021 | INR | 497.8 | 497.8 | 485.65 | 491.05 | 491.05 | -5.4 (-1.09%) | 15,771 |
| 14 Sep 2021 | INR | 502.35 | 517 | 492.9 | 496.45 | 496.45 | +0.4 (+0.08%) | 100,939 |
| 13 Sep 2021 | INR | 464.6 | 499.3 | 464.6 | 496.05 | 496.05 | +31.8 (+6.85%) | 55,643 |
| 9 Sep 2021 | INR | 450.2 | 474.6 | 449.1 | 464.25 | 464.25 | +14.35 (+3.19%) | 36,044 |
| 8 Sep 2021 | INR | 457 | 457 | 448.4 | 449.9 | 449.9 | -0.6 (-0.13%) | 8,329 |
| 7 Sep 2021 | INR | 454.2 | 460.85 | 449 | 450.5 | 450.5 | -5.25 (-1.15%) | 7,980 |
| 6 Sep 2021 | INR | 460.35 | 460.35 | 452.4 | 455.75 | 455.75 | +1.5 (+0.33%) | 10,130 |
| 3 Sep 2021 | INR | 462.5 | 462.5 | 451.75 | 454.25 | 454.25 | -3.2 (-0.70%) | 16,822 |
| 2 Sep 2021 | INR | 459.6 | 460.75 | 448.7 | 457.45 | 457.45 | +2.95 (+0.65%) | 16,272 |
| 1 Sep 2021 | INR | 457 | 463.45 | 450.85 | 454.5 | 454.5 | -1.35 (-0.30%) | 19,086 |
| 31 Aug 2021 | INR | 452.5 | 468.4 | 451.75 | 455.85 | 455.85 | +3.4 (+0.75%) | 27,412 |
| 30 Aug 2021 | INR | 446 | 464.75 | 446 | 452.45 | 452.45 | +3.5 (+0.78%) | 23,441 |
| 29 Aug 2021 | INR | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 436.6 | 454.05 | 436.6 | 448.95 | 448.95 | +11.45 (+2.62%) | 29,052 |
| 26 Aug 2021 | INR | 439.4 | 445 | 436 | 437.5 | 437.5 | -2.95 (-0.67%) | 9,742 |
| 25 Aug 2021 | INR | 443.4 | 451.3 | 438 | 440.45 | 440.45 | -2.1 (-0.47%) | 20,916 |
| 24 Aug 2021 | INR | 432 | 445.35 | 430.75 | 442.55 | 442.55 | +8.9 (+2.05%) | 20,339 |
| 23 Aug 2021 | INR | 451.25 | 456.65 | 423.3 | 433.65 | 433.65 | -17.6 (-3.90%) | 28,069 |
| 20 Aug 2021 | INR | 456 | 463.65 | 448.6 | 451.25 | 451.25 | -12.05 (-2.60%) | 19,223 |
| 18 Aug 2021 | INR | 475 | 475 | 458.85 | 463.3 | 463.3 | -6.25 (-1.33%) | 23,510 |
