| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 512.3 | 512.3 | 504.75 | 507.4 | 507.4 | -2.25 (-0.44%) | 30,183 |
| 27 Sep 2021 | INR | 515.5 | 516.6 | 505.8 | 509.65 | 509.65 | -4.15 (-0.81%) | 35,621 |
| 24 Sep 2021 | INR | 517 | 520 | 506.6 | 513.8 | 513.8 | -3.75 (-0.72%) | 48,856 |
| 23 Sep 2021 | INR | 502.35 | 522.85 | 502.35 | 517.55 | 517.55 | +15.4 (+3.07%) | 36,351 |
| 22 Sep 2021 | INR | 508.55 | 516.7 | 500.5 | 502.15 | 502.15 | -1.3 (-0.26%) | 38,745 |
| 21 Sep 2021 | INR | 501.4 | 505.7 | 495.95 | 503.45 | 503.45 | +2.05 (+0.41%) | 37,251 |
| 20 Sep 2021 | INR | 511 | 511 | 501 | 501.4 | 501.4 | -0.85 (-0.17%) | 53,136 |
| 17 Sep 2021 | INR | 501.25 | 504.3 | 496 | 502.25 | 502.25 | +0.2 (+0.04%) | 38,359 |
| 16 Sep 2021 | INR | 499.25 | 504.25 | 499.25 | 502.05 | 502.05 | +0.35 (+0.07%) | 2,984 |
| 15 Sep 2021 | INR | 506.65 | 506.65 | 501.15 | 501.7 | 501.7 | -0.55 (-0.11%) | 12,341 |
| 14 Sep 2021 | INR | 501.4 | 505.95 | 501.4 | 502.25 | 502.25 | +0.45 (+0.09%) | 30,357 |
| 13 Sep 2021 | INR | 517.3 | 517.3 | 501.25 | 501.8 | 501.8 | -7.85 (-1.54%) | 25,168 |
| 9 Sep 2021 | INR | 513.5 | 516 | 508.05 | 509.65 | 509.65 | -3.05 (-0.59%) | 36,103 |
| 8 Sep 2021 | INR | 508.65 | 514.3 | 500.8 | 512.7 | 512.7 | +4.85 (+0.96%) | 29,916 |
| 7 Sep 2021 | INR | 505.1 | 508.4 | 498.1 | 507.85 | 507.85 | +2.55 (+0.50%) | 20,959 |
| 6 Sep 2021 | INR | 507.9 | 512.55 | 477 | 505.3 | 505.3 | -3.5 (-0.69%) | 37,259 |
| 3 Sep 2021 | INR | 510.7 | 514.3 | 507.4 | 508.8 | 508.8 | -1.65 (-0.32%) | 36,378 |
| 2 Sep 2021 | INR | 515.95 | 519.5 | 509.6 | 510.45 | 510.45 | -2.35 (-0.46%) | 36,072 |
| 1 Sep 2021 | INR | 509.75 | 517.5 | 501.05 | 512.8 | 512.8 | +4.95 (+0.97%) | 35,789 |
| 31 Aug 2021 | INR | 518.35 | 519.15 | 505.8 | 507.85 | 507.85 | -14.15 (-2.71%) | 42,500 |
| 30 Aug 2021 | INR | 518.6 | 526.7 | 511.55 | 522 | 522 | +8.05 (+1.57%) | 54,326 |
| 29 Aug 2021 | INR | 513.95 | 513.95 | 513.95 | 513.95 | 513.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 513.95 | 513.95 | 513.95 | 513.95 | 513.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 517.6 | 520.95 | 511.1 | 513.95 | 513.95 | +3.15 (+0.62%) | 51,386 |
| 26 Aug 2021 | INR | 515.5 | 527.2 | 507.6 | 510.8 | 510.8 | +0.15 (+0.03%) | 48,224 |
| 25 Aug 2021 | INR | 518.4 | 526.5 | 506.2 | 510.65 | 510.65 | -1.2 (-0.23%) | 37,949 |
| 24 Aug 2021 | INR | 507.8 | 517.25 | 505.05 | 511.85 | 511.85 | +3.75 (+0.74%) | 41,231 |
| 23 Aug 2021 | INR | 515 | 524.5 | 500.05 | 508.1 | 508.1 | -12.95 (-2.49%) | 38,820 |
| 20 Aug 2021 | INR | 527.15 | 529 | 512.1 | 521.05 | 521.05 | -3.85 (-0.73%) | 47,941 |
| 18 Aug 2021 | INR | 530.2 | 532.1 | 521.35 | 524.9 | 524.9 | -0.85 (-0.16%) | 32,275 |
