| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 596 | 596.9 | 582 | 583.7 | 583.7 | -15.7 (-2.62%) | 17,856 |
| 27 Sep 2021 | INR | 618 | 619 | 595.2 | 599.4 | 599.4 | -9.6 (-1.58%) | 52,698 |
| 24 Sep 2021 | INR | 601.5 | 623 | 601.5 | 609 | 609 | +16.6 (+2.80%) | 41,664 |
| 23 Sep 2021 | INR | 598.9 | 602.4 | 582.9 | 592.4 | 592.4 | -1.9 (-0.32%) | 38,968 |
| 22 Sep 2021 | INR | 609 | 612.4 | 572.5 | 594.3 | 594.3 | +64.75 (+12.23%) | 108,744 |
| 21 Sep 2021 | INR | 531 | 544 | 514.2 | 529.55 | 529.55 | -0.8 (-0.15%) | 10,945 |
| 20 Sep 2021 | INR | 530.7 | 542.8 | 528.9 | 530.35 | 530.35 | -11.85 (-2.19%) | 13,260 |
| 17 Sep 2021 | INR | 543.7 | 544.45 | 537.3 | 542.2 | 542.2 | 0.0 (0.0%) | 1,856 |
| 16 Sep 2021 | INR | 553.9 | 553.9 | 539.2 | 542.2 | 542.2 | +2.05 (+0.38%) | 3,331 |
| 15 Sep 2021 | INR | 543.25 | 545.55 | 537.2 | 540.15 | 540.15 | +2.15 (+0.40%) | 8,591 |
| 14 Sep 2021 | INR | 550 | 550 | 532.6 | 538 | 538 | +0.85 (+0.16%) | 11,641 |
| 13 Sep 2021 | INR | 520 | 546.55 | 520 | 537.15 | 537.15 | +2.9 (+0.54%) | 6,746 |
| 9 Sep 2021 | INR | 539 | 540 | 530 | 534.25 | 534.25 | -4.25 (-0.79%) | 5,615 |
| 8 Sep 2021 | INR | 544 | 547.1 | 537 | 538.5 | 538.5 | -5.2 (-0.96%) | 4,323 |
| 7 Sep 2021 | INR | 550 | 550 | 540.95 | 543.7 | 543.7 | -4.35 (-0.79%) | 4,447 |
| 6 Sep 2021 | INR | 552.9 | 552.9 | 545.45 | 548.05 | 548.05 | -3.1 (-0.56%) | 5,822 |
| 3 Sep 2021 | INR | 552 | 555.65 | 550 | 551.15 | 551.15 | -1.6 (-0.29%) | 5,464 |
| 2 Sep 2021 | INR | 553.7 | 557 | 550.1 | 552.75 | 552.75 | +0.05 (+0.01%) | 5,123 |
| 1 Sep 2021 | INR | 551.7 | 557.6 | 550.5 | 552.7 | 552.7 | -1.2 (-0.22%) | 3,701 |
| 31 Aug 2021 | INR | 564.9 | 564.9 | 540 | 553.9 | 553.9 | +5.95 (+1.09%) | 10,999 |
| 30 Aug 2021 | INR | 551.2 | 558.25 | 545 | 547.95 | 547.95 | -1.3 (-0.24%) | 6,785 |
| 29 Aug 2021 | INR | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 550.2 | 559.75 | 547.35 | 549.25 | 549.25 | -7.1 (-1.28%) | 6,149 |
| 26 Aug 2021 | INR | 556.65 | 575 | 551.7 | 556.35 | 556.35 | -3.85 (-0.69%) | 9,539 |
| 25 Aug 2021 | INR | 552.75 | 568.95 | 545.05 | 560.2 | 560.2 | +11.05 (+2.01%) | 9,202 |
| 24 Aug 2021 | INR | 522.35 | 572.65 | 522.35 | 549.15 | 549.15 | +24.35 (+4.64%) | 20,493 |
| 23 Aug 2021 | INR | 535 | 543.15 | 514.05 | 524.8 | 524.8 | -10.6 (-1.98%) | 5,219 |
| 20 Aug 2021 | INR | 550 | 559.6 | 533 | 535.4 | 535.4 | -30.45 (-5.38%) | 6,119 |
| 18 Aug 2021 | INR | 576.9 | 576.9 | 563.5 | 565.85 | 565.85 | +0.45 (+0.08%) | 7,737 |
