| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 431.9 | 437.55 | 424.55 | 428.9 | 428.9 | +1.4 (+0.33%) | 178,062 |
| 16 Aug 2021 | INR | 421.45 | 441 | 414.8 | 427.5 | 427.5 | +5.8 (+1.38%) | 302,060 |
| 13 Aug 2021 | INR | 427.7 | 436.05 | 419 | 421.7 | 421.7 | -1.3 (-0.31%) | 183,839 |
| 12 Aug 2021 | INR | 408.5 | 427.75 | 408.3 | 423 | 423 | +15.15 (+3.71%) | 282,770 |
| 11 Aug 2021 | INR | 416.95 | 422.8 | 397.5 | 407.85 | 407.85 | -2.7 (-0.66%) | 440,091 |
| 10 Aug 2021 | INR | 401.9 | 420.7 | 398.65 | 410.55 | 410.55 | +10.6 (+2.65%) | 435,735 |
| 9 Aug 2021 | INR | 401.55 | 403.05 | 394.5 | 399.95 | 399.95 | -2.5 (-0.62%) | 177,475 |
| 6 Aug 2021 | INR | 402.5 | 404.55 | 398.8 | 402.45 | 402.45 | +0.35 (+0.09%) | 77,413 |
| 5 Aug 2021 | INR | 396.15 | 407 | 390.1 | 402.1 | 402.1 | +9.95 (+2.54%) | 176,170 |
| 4 Aug 2021 | INR | 394.3 | 396.6 | 390 | 392.15 | 392.15 | -1.9 (-0.48%) | 118,376 |
| 3 Aug 2021 | INR | 397.2 | 400.95 | 392.8 | 394.05 | 394.05 | -2.95 (-0.74%) | 65,037 |
| 2 Aug 2021 | INR | 405.9 | 405.9 | 396.3 | 397 | 397 | -4.5 (-1.12%) | 71,931 |
| 30 Jul 2021 | INR | 406.05 | 411.9 | 400.45 | 401.5 | 401.5 | -3.75 (-0.93%) | 123,592 |
| 29 Jul 2021 | INR | 401.9 | 412.25 | 397.4 | 405.25 | 405.25 | -2.5 (-0.61%) | 323,655 |
| 28 Jul 2021 | INR | 409.4 | 415 | 395 | 407.75 | 407.75 | +3.45 (+0.85%) | 236,913 |
| 27 Jul 2021 | INR | 407.4 | 407.4 | 397.8 | 404.3 | 404.3 | +3.65 (+0.91%) | 101,323 |
| 26 Jul 2021 | INR | 398.15 | 405.45 | 397 | 400.65 | 400.65 | +2.5 (+0.63%) | 171,323 |
| 23 Jul 2021 | INR | 410 | 418 | 396.85 | 398.15 | 398.15 | -7.05 (-1.74%) | 309,757 |
| 22 Jul 2021 | INR | 411 | 412.95 | 402.65 | 405.2 | 405.2 | +3.9 (+0.97%) | 105,935 |
| 20 Jul 2021 | INR | 408.1 | 411.65 | 386.8 | 401.3 | 401.3 | -5.35 (-1.32%) | 341,855 |
| 19 Jul 2021 | INR | 415 | 420.2 | 403.5 | 406.65 | 406.65 | -13.1 (-3.12%) | 281,446 |
| 16 Jul 2021 | INR | 424 | 434.4 | 416.6 | 419.75 | 419.75 | +0.2 (+0.05%) | 726,025 |
| 15 Jul 2021 | INR | 390.55 | 423 | 390.55 | 419.55 | 419.55 | +28.9 (+7.40%) | 714,118 |
| 14 Jul 2021 | INR | 386.3 | 399.5 | 384.5 | 390.65 | 390.65 | +5.9 (+1.53%) | 168,019 |
| 13 Jul 2021 | INR | 390 | 390.25 | 383 | 384.75 | 384.75 | -3 (-0.77%) | 43,024 |
| 12 Jul 2021 | INR | 390 | 390.95 | 384.55 | 387.75 | 387.75 | +0.2 (+0.05%) | 53,257 |
| 9 Jul 2021 | INR | 392.1 | 395.7 | 385.9 | 387.55 | 387.55 | -4.45 (-1.14%) | 97,149 |
| 8 Jul 2021 | INR | 384.5 | 396.3 | 384.25 | 392 | 392 | +8.3 (+2.16%) | 200,063 |
| 7 Jul 2021 | INR | 385 | 389.75 | 381.4 | 383.7 | 383.7 | -1.3 (-0.34%) | 96,951 |
| 6 Jul 2021 | INR | 394 | 394 | 382 | 385 | 385 | -5.25 (-1.35%) | 107,139 |
