| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 589 | 589 | 572.4 | 580.3 | 580.3 | -9.7 (-1.64%) | 41,735 |
| 27 Sep 2021 | INR | 587.3 | 598.6 | 586.4 | 590 | 590 | +2.9 (+0.49%) | 131,243 |
| 24 Sep 2021 | INR | 586.3 | 597.5 | 576.2 | 587.1 | 587.1 | +2.45 (+0.42%) | 26,310 |
| 23 Sep 2021 | INR | 592.2 | 592.2 | 582 | 584.65 | 584.65 | +0.3 (+0.05%) | 4,523 |
| 22 Sep 2021 | INR | 584.95 | 591.35 | 579.3 | 584.35 | 584.35 | +3.55 (+0.61%) | 9,476 |
| 21 Sep 2021 | INR | 575.5 | 585 | 569.3 | 580.8 | 580.8 | +4.8 (+0.83%) | 22,145 |
| 20 Sep 2021 | INR | 577.6 | 592.4 | 565.8 | 576 | 576 | -5.3 (-0.91%) | 25,694 |
| 17 Sep 2021 | INR | 592.85 | 599.9 | 577 | 581.3 | 581.3 | -12.65 (-2.13%) | 20,518 |
| 16 Sep 2021 | INR | 593.15 | 596.45 | 586.55 | 593.95 | 593.95 | +1.95 (+0.33%) | 14,393 |
| 15 Sep 2021 | INR | 594.5 | 603.45 | 588.6 | 592 | 592 | -2.15 (-0.36%) | 15,979 |
| 14 Sep 2021 | INR | 595 | 607.5 | 590.7 | 594.15 | 594.15 | +2.4 (+0.41%) | 27,092 |
| 13 Sep 2021 | INR | 609 | 609 | 586 | 591.75 | 591.75 | -0.2 (-0.03%) | 14,408 |
| 9 Sep 2021 | INR | 577 | 606.05 | 574.05 | 591.95 | 591.95 | +10.2 (+1.75%) | 17,692 |
| 8 Sep 2021 | INR | 587 | 587 | 575.1 | 581.75 | 581.75 | -5.45 (-0.93%) | 6,838 |
| 7 Sep 2021 | INR | 596.4 | 603.55 | 581.5 | 587.2 | 587.2 | -12.5 (-2.08%) | 19,269 |
| 6 Sep 2021 | INR | 610 | 612 | 596.8 | 599.7 | 599.7 | -5.75 (-0.95%) | 8,513 |
| 3 Sep 2021 | INR | 597 | 610.15 | 597 | 605.45 | 605.45 | +8.35 (+1.40%) | 26,063 |
| 2 Sep 2021 | INR | 601 | 602.6 | 592.5 | 597.1 | 597.1 | -1.6 (-0.27%) | 13,758 |
| 1 Sep 2021 | INR | 609 | 609 | 593 | 598.7 | 598.7 | +1.2 (+0.20%) | 559,876 |
| 31 Aug 2021 | INR | 607.5 | 611 | 592.65 | 597.5 | 597.5 | -10.55 (-1.74%) | 16,295 |
| 30 Aug 2021 | INR | 603 | 614.5 | 592.1 | 608.05 | 608.05 | +11.25 (+1.89%) | 28,810 |
| 29 Aug 2021 | INR | 596.8 | 596.8 | 596.8 | 596.8 | 596.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 596.8 | 596.8 | 596.8 | 596.8 | 596.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 590 | 599 | 586.55 | 596.8 | 596.8 | +4.85 (+0.82%) | 2,513,113 |
| 26 Aug 2021 | INR | 589 | 596.4 | 580.05 | 591.95 | 591.95 | +4.4 (+0.75%) | 8,654 |
| 25 Aug 2021 | INR | 598 | 603 | 586.45 | 587.55 | 587.55 | +0.4 (+0.07%) | 22,214 |
| 24 Aug 2021 | INR | 611 | 621.35 | 579.4 | 587.15 | 587.15 | -15.4 (-2.56%) | 40,506 |
| 23 Aug 2021 | INR | 595 | 607.3 | 575.2 | 602.55 | 602.55 | +16.3 (+2.78%) | 54,765 |
| 20 Aug 2021 | INR | 584.65 | 599 | 570.5 | 586.25 | 586.25 | -9.75 (-1.64%) | 53,415 |
| 18 Aug 2021 | INR | 596.95 | 610 | 587.75 | 596 | 596 | +8.65 (+1.47%) | 33,461 |
