| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 445.25 | 445.3 | 431 | 436.75 | 436.75 | -8.85 (-1.99%) | 49,632 |
| 27 Sep 2021 | INR | 431 | 451.3 | 421.6 | 445.6 | 445.6 | +20.3 (+4.77%) | 162,732 |
| 24 Sep 2021 | INR | 433 | 438 | 422.6 | 425.3 | 425.3 | -7.6 (-1.76%) | 27,061 |
| 23 Sep 2021 | INR | 430.05 | 439.5 | 430.05 | 432.9 | 432.9 | +3.15 (+0.73%) | 34,697 |
| 22 Sep 2021 | INR | 429 | 435.9 | 425.2 | 429.75 | 429.75 | +5.25 (+1.24%) | 37,387 |
| 21 Sep 2021 | INR | 431 | 435.35 | 419.1 | 424.5 | 424.5 | -6.9 (-1.60%) | 77,185 |
| 20 Sep 2021 | INR | 428.4 | 451.5 | 428 | 431.4 | 431.4 | -8.9 (-2.02%) | 99,389 |
| 17 Sep 2021 | INR | 441 | 455.55 | 424.3 | 440.3 | 440.3 | +0.9 (+0.20%) | 183,671 |
| 16 Sep 2021 | INR | 450 | 450 | 436.25 | 439.4 | 439.4 | -6.2 (-1.39%) | 52,023 |
| 15 Sep 2021 | INR | 417.4 | 449 | 417.4 | 445.6 | 445.6 | +28.1 (+6.73%) | 297,341 |
| 14 Sep 2021 | INR | 414.65 | 421.4 | 414.65 | 417.5 | 417.5 | +3 (+0.72%) | 33,596 |
| 13 Sep 2021 | INR | 415 | 419.5 | 413.5 | 414.5 | 414.5 | -1.2 (-0.29%) | 73,622 |
| 9 Sep 2021 | INR | 416.05 | 419.3 | 412.7 | 415.7 | 415.7 | -0.75 (-0.18%) | 28,324 |
| 8 Sep 2021 | INR | 415.9 | 424.5 | 410 | 416.45 | 416.45 | +5.95 (+1.45%) | 48,681 |
| 7 Sep 2021 | INR | 416.55 | 417.1 | 408.65 | 410.5 | 410.5 | -5.8 (-1.39%) | 33,185 |
| 6 Sep 2021 | INR | 425 | 425.8 | 413.2 | 416.3 | 416.3 | -4.3 (-1.02%) | 45,707 |
| 3 Sep 2021 | INR | 421.5 | 429.85 | 418.55 | 420.6 | 420.6 | +0.4 (+0.10%) | 90,360 |
| 2 Sep 2021 | INR | 401 | 425 | 401 | 420.2 | 420.2 | +19.65 (+4.91%) | 110,190 |
| 1 Sep 2021 | INR | 406.1 | 409.7 | 398.25 | 400.55 | 400.55 | -4.9 (-1.21%) | 78,122 |
| 31 Aug 2021 | INR | 409.4 | 413 | 403.2 | 405.45 | 405.45 | -1.85 (-0.45%) | 57,405 |
| 30 Aug 2021 | INR | 400.1 | 413.4 | 396.5 | 407.3 | 407.3 | +8.25 (+2.07%) | 147,152 |
| 29 Aug 2021 | INR | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 416 | 423.95 | 394 | 399.05 | 399.05 | -16.4 (-3.95%) | 835,190 |
| 26 Aug 2021 | INR | 439.6 | 464.85 | 411.05 | 415.45 | 415.45 | -21.15 (-4.84%) | 1,228,485 |
| 25 Aug 2021 | INR | 446.6 | 449.1 | 435 | 436.6 | 436.6 | -10.5 (-2.35%) | 21,920 |
| 24 Aug 2021 | INR | 428.4 | 449 | 420.3 | 447.1 | 447.1 | +18.7 (+4.37%) | 66,395 |
| 23 Aug 2021 | INR | 454.8 | 467.6 | 425.3 | 428.4 | 428.4 | -25.75 (-5.67%) | 72,564 |
| 20 Aug 2021 | INR | 460 | 472.7 | 450.4 | 454.15 | 454.15 | -25.5 (-5.32%) | 56,645 |
| 18 Aug 2021 | INR | 488.5 | 490.25 | 474.8 | 479.65 | 479.65 | -8.85 (-1.81%) | 25,519 |
