| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 594.7 | 598.05 | 588 | 590.65 | 590.65 | -5.05 (-0.85%) | 28,181 |
| 27 Sep 2021 | INR | 594.9 | 599.9 | 590.2 | 595.7 | 595.7 | +6.3 (+1.07%) | 40,031 |
| 24 Sep 2021 | INR | 582.45 | 594.55 | 582.45 | 589.4 | 589.4 | +9.65 (+1.66%) | 52,629 |
| 23 Sep 2021 | INR | 589 | 589 | 576.15 | 579.75 | 579.75 | -1.25 (-0.22%) | 25,193 |
| 22 Sep 2021 | INR | 581 | 584.1 | 576.45 | 581 | 581 | +3.15 (+0.55%) | 24,198 |
| 21 Sep 2021 | INR | 584.9 | 589.7 | 574 | 577.85 | 577.85 | -2.65 (-0.46%) | 29,303 |
| 20 Sep 2021 | INR | 578.7 | 589.9 | 566.35 | 580.5 | 580.5 | -0.8 (-0.14%) | 9,753 |
| 17 Sep 2021 | INR | 617.45 | 633.3 | 577 | 581.3 | 581.3 | -31.5 (-5.14%) | 30,009 |
| 16 Sep 2021 | INR | 615 | 624.4 | 605.6 | 612.8 | 612.8 | -0.8 (-0.13%) | 8,896 |
| 15 Sep 2021 | INR | 618.55 | 618.55 | 604.55 | 613.6 | 613.6 | +6.9 (+1.14%) | 13,808 |
| 14 Sep 2021 | INR | 609.95 | 609.95 | 603.7 | 606.7 | 606.7 | +0.15 (+0.02%) | 4,320 |
| 13 Sep 2021 | INR | 614.95 | 614.95 | 603.65 | 606.55 | 606.55 | -4.95 (-0.81%) | 4,195 |
| 9 Sep 2021 | INR | 615 | 625 | 605.65 | 611.5 | 611.5 | +0.5 (+0.08%) | 21,285 |
| 8 Sep 2021 | INR | 617.4 | 620.1 | 604.3 | 611 | 611 | +1.7 (+0.28%) | 16,703 |
| 7 Sep 2021 | INR | 601.25 | 612.75 | 593.8 | 609.3 | 609.3 | +12.1 (+2.03%) | 18,359 |
| 6 Sep 2021 | INR | 582.55 | 598.9 | 582.55 | 597.2 | 597.2 | +14.35 (+2.46%) | 19,138 |
| 3 Sep 2021 | INR | 581 | 585.2 | 579.1 | 582.85 | 582.85 | +4.55 (+0.79%) | 6,355 |
| 2 Sep 2021 | INR | 585 | 586.25 | 576.3 | 578.3 | 578.3 | -9.9 (-1.68%) | 8,166 |
| 1 Sep 2021 | INR | 589.9 | 591.75 | 578.2 | 588.2 | 588.2 | +2.15 (+0.37%) | 6,588 |
| 31 Aug 2021 | INR | 584 | 589 | 575.95 | 586.05 | 586.05 | +2.3 (+0.39%) | 19,878 |
| 30 Aug 2021 | INR | 592.3 | 593.25 | 581.1 | 583.75 | 583.75 | -7.25 (-1.23%) | 10,733 |
| 29 Aug 2021 | INR | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 594.5 | 594.5 | 588.35 | 591 | 591 | -0.3 (-0.05%) | 3,329 |
| 26 Aug 2021 | INR | 597 | 599.5 | 587 | 591.3 | 591.3 | -4.15 (-0.70%) | 40,413 |
| 25 Aug 2021 | INR | 597.5 | 602.35 | 586 | 595.45 | 595.45 | +0.9 (+0.15%) | 58,898 |
| 24 Aug 2021 | INR | 610.95 | 610.95 | 591 | 594.55 | 594.55 | -15.55 (-2.55%) | 60,812 |
| 23 Aug 2021 | INR | 625 | 625.9 | 605 | 610.1 | 610.1 | -2.75 (-0.45%) | 20,970 |
| 20 Aug 2021 | INR | 603.5 | 618.45 | 588.1 | 612.85 | 612.85 | +5 (+0.82%) | 130,539 |
| 18 Aug 2021 | INR | 610.5 | 612.5 | 603.05 | 607.85 | 607.85 | -3.35 (-0.55%) | 62,800 |
