| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 516.2 | 534.5 | 510.6 | 525.75 | 525.75 | -2.2 (-0.42%) | 85,962 |
| 16 Aug 2021 | INR | 524.5 | 535 | 514 | 527.95 | 527.95 | +2.85 (+0.54%) | 66,893 |
| 13 Aug 2021 | INR | 521 | 538 | 511.1 | 525.1 | 525.1 | +11.05 (+2.15%) | 60,814 |
| 12 Aug 2021 | INR | 520.5 | 527.9 | 510 | 514.05 | 514.05 | +0.65 (+0.13%) | 64,133 |
| 11 Aug 2021 | INR | 522 | 522.6 | 495 | 513.4 | 513.4 | -6.65 (-1.28%) | 33,128 |
| 10 Aug 2021 | INR | 523.15 | 525.4 | 520 | 520.05 | 520.05 | -0.85 (-0.16%) | 48,490 |
| 9 Aug 2021 | INR | 528 | 528 | 520.05 | 520.9 | 520.9 | -0.9 (-0.17%) | 67,075 |
| 6 Aug 2021 | INR | 520.05 | 531.5 | 520.05 | 521.8 | 521.8 | -7.1 (-1.34%) | 76,809 |
| 5 Aug 2021 | INR | 546 | 546 | 520.25 | 528.9 | 528.9 | -4.7 (-0.88%) | 46,509 |
| 4 Aug 2021 | INR | 552.5 | 560 | 526 | 533.6 | 533.6 | -18 (-3.26%) | 75,289 |
| 3 Aug 2021 | INR | 554 | 557 | 548.65 | 551.6 | 551.6 | +8.65 (+1.59%) | 70,240 |
| 2 Aug 2021 | INR | 533.15 | 547 | 530 | 542.95 | 542.95 | +9.15 (+1.71%) | 60,457 |
| 30 Jul 2021 | INR | 526.25 | 546.9 | 522 | 533.8 | 533.8 | +7.7 (+1.46%) | 51,205 |
| 29 Jul 2021 | INR | 523.45 | 536.45 | 516.65 | 526.1 | 526.1 | +4.45 (+0.85%) | 42,263 |
| 28 Jul 2021 | INR | 528.3 | 528.3 | 520.8 | 521.65 | 521.65 | -1.85 (-0.35%) | 61,139 |
| 27 Jul 2021 | INR | 524.9 | 525.75 | 516.8 | 523.5 | 523.5 | +2.15 (+0.41%) | 63,123 |
| 26 Jul 2021 | INR | 526.2 | 529.1 | 520.05 | 521.35 | 521.35 | -2.4 (-0.46%) | 69,581 |
| 23 Jul 2021 | INR | 526.8 | 531.55 | 521.95 | 523.75 | 523.75 | -0.35 (-0.07%) | 45,565 |
| 22 Jul 2021 | INR | 525.2 | 533.95 | 524 | 524.1 | 524.1 | -1 (-0.19%) | 71,632 |
| 20 Jul 2021 | INR | 520 | 530.75 | 520 | 525.1 | 525.1 | -4.2 (-0.79%) | 97,943 |
| 19 Jul 2021 | INR | 530.85 | 539.75 | 525.95 | 529.3 | 529.3 | -0.6 (-0.11%) | 149,038 |
| 16 Jul 2021 | INR | 532 | 539.95 | 527.9 | 529.9 | 529.9 | -2.15 (-0.40%) | 104,778 |
| 15 Jul 2021 | INR | 534.9 | 535 | 527.55 | 532.05 | 532.05 | -0.1 (-0.02%) | 101,966 |
| 14 Jul 2021 | INR | 532.6 | 533.3 | 528.05 | 532.15 | 532.15 | +2.3 (+0.43%) | 115,783 |
| 13 Jul 2021 | INR | 534.75 | 534.75 | 525.95 | 529.85 | 529.85 | -4 (-0.75%) | 122,530 |
| 12 Jul 2021 | INR | 543.85 | 543.85 | 525.8 | 533.85 | 533.85 | -1.6 (-0.30%) | 75,661 |
| 9 Jul 2021 | INR | 525 | 538.5 | 516 | 535.45 | 535.45 | +10.95 (+2.09%) | 86,323 |
| 8 Jul 2021 | INR | 528.05 | 531 | 520.05 | 524.5 | 524.5 | -3.95 (-0.75%) | 72,340 |
| 7 Jul 2021 | INR | 535.5 | 535.5 | 522.35 | 528.45 | 528.45 | +2.55 (+0.48%) | 40,687 |
| 6 Jul 2021 | INR | 525.5 | 565.55 | 522.55 | 525.9 | 525.9 | +3.9 (+0.75%) | 20,842 |
