| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 430.9 | 433.75 | 413.8 | 417.9 | 417.9 | -13 (-3.02%) | 125,898 |
| 27 Sep 2021 | INR | 447 | 447 | 423.9 | 430.9 | 430.9 | -13.95 (-3.14%) | 220,837 |
| 24 Sep 2021 | INR | 445.1 | 457.9 | 441.5 | 444.85 | 444.85 | +5 (+1.14%) | 218,958 |
| 23 Sep 2021 | INR | 438.3 | 452.75 | 435.4 | 439.85 | 439.85 | +3.35 (+0.77%) | 364,532 |
| 22 Sep 2021 | INR | 409.15 | 441.8 | 409.15 | 436.5 | 436.5 | +26.4 (+6.44%) | 367,771 |
| 21 Sep 2021 | INR | 409 | 415 | 402.75 | 410.1 | 410.1 | -1.3 (-0.32%) | 139,443 |
| 20 Sep 2021 | INR | 407 | 429.1 | 407 | 411.4 | 411.4 | -10.05 (-2.38%) | 176,692 |
| 17 Sep 2021 | INR | 425.8 | 428.55 | 406.45 | 421.45 | 421.45 | -1.5 (-0.35%) | 131,985 |
| 16 Sep 2021 | INR | 435.5 | 437.9 | 420.8 | 422.95 | 422.95 | -1.8 (-0.42%) | 159,888 |
| 15 Sep 2021 | INR | 408.8 | 431.1 | 405.25 | 424.75 | 424.75 | +15.95 (+3.90%) | 814,043 |
| 14 Sep 2021 | INR | 413 | 413 | 408 | 408.8 | 408.8 | +0.1 (+0.02%) | 50,204 |
| 13 Sep 2021 | INR | 403.55 | 411.4 | 403.35 | 408.7 | 408.7 | +5.15 (+1.28%) | 79,700 |
| 9 Sep 2021 | INR | 397 | 407.65 | 397 | 403.55 | 403.55 | +3.9 (+0.98%) | 62,165 |
| 8 Sep 2021 | INR | 416 | 416 | 399 | 399.65 | 399.65 | -11.8 (-2.87%) | 205,732 |
| 7 Sep 2021 | INR | 410.3 | 415.7 | 409.65 | 411.45 | 411.45 | +2.2 (+0.54%) | 65,037 |
| 6 Sep 2021 | INR | 418.5 | 418.5 | 408.45 | 409.25 | 409.25 | -5.15 (-1.24%) | 43,894 |
| 3 Sep 2021 | INR | 414.1 | 420.45 | 412.55 | 414.4 | 414.4 | +1.85 (+0.45%) | 140,160 |
| 2 Sep 2021 | INR | 413 | 414.2 | 406 | 412.55 | 412.55 | +3.2 (+0.78%) | 79,996 |
| 1 Sep 2021 | INR | 417 | 419.15 | 408.2 | 409.35 | 409.35 | -7.1 (-1.70%) | 72,158 |
| 31 Aug 2021 | INR | 413 | 427 | 413 | 416.45 | 416.45 | +4.05 (+0.98%) | 304,069 |
| 30 Aug 2021 | INR | 410.95 | 418.55 | 409.2 | 412.4 | 412.4 | +5.45 (+1.34%) | 74,422 |
| 29 Aug 2021 | INR | 406.95 | 406.95 | 406.95 | 406.95 | 406.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 406.95 | 406.95 | 406.95 | 406.95 | 406.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 406 | 409.8 | 403.3 | 406.95 | 406.95 | +1.65 (+0.41%) | 72,956 |
| 26 Aug 2021 | INR | 410.35 | 415.75 | 403.7 | 405.3 | 405.3 | -5.05 (-1.23%) | 58,170 |
| 25 Aug 2021 | INR | 414.95 | 420.95 | 409.2 | 410.35 | 410.35 | -2.15 (-0.52%) | 52,775 |
| 24 Aug 2021 | INR | 415 | 419.5 | 409.75 | 412.5 | 412.5 | -1.65 (-0.40%) | 52,805 |
| 23 Aug 2021 | INR | 419.9 | 421.65 | 398.05 | 414.15 | 414.15 | -0.4 (-0.10%) | 125,355 |
| 20 Aug 2021 | INR | 419 | 423.55 | 412.15 | 414.55 | 414.55 | -7.1 (-1.68%) | 86,230 |
| 18 Aug 2021 | INR | 430 | 433.55 | 420 | 421.65 | 421.65 | -7.25 (-1.69%) | 156,527 |
