| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 437.85 | 438.05 | 425 | 431.55 | 431.55 | -3.7 (-0.85%) | 7,479 |
| 27 Sep 2021 | INR | 449.75 | 453.45 | 433.55 | 435.25 | 435.25 | -12.3 (-2.75%) | 10,916 |
| 24 Sep 2021 | INR | 453.9 | 464.8 | 443.35 | 447.55 | 447.55 | -3 (-0.67%) | 37,855 |
| 23 Sep 2021 | INR | 431.3 | 459.65 | 430.5 | 450.55 | 450.55 | +23.35 (+5.47%) | 85,908 |
| 22 Sep 2021 | INR | 415 | 439.45 | 415 | 427.2 | 427.2 | +9.1 (+2.18%) | 27,043 |
| 21 Sep 2021 | INR | 425 | 426.95 | 411 | 418.1 | 418.1 | -3.5 (-0.83%) | 29,183 |
| 20 Sep 2021 | INR | 447.95 | 450 | 418 | 421.6 | 421.6 | -25.55 (-5.71%) | 31,280 |
| 17 Sep 2021 | INR | 455 | 467.9 | 443 | 447.15 | 447.15 | +2 (+0.45%) | 74,543 |
| 16 Sep 2021 | INR | 412.5 | 453 | 412.5 | 445.15 | 445.15 | +29.2 (+7.02%) | 49,520 |
| 15 Sep 2021 | INR | 419.5 | 426 | 409.9 | 415.95 | 415.95 | -5.3 (-1.26%) | 22,111 |
| 14 Sep 2021 | INR | 421 | 426.7 | 418.05 | 421.25 | 421.25 | +6.6 (+1.59%) | 9,425 |
| 13 Sep 2021 | INR | 415 | 423 | 412.2 | 414.65 | 414.65 | -3.3 (-0.79%) | 9,349 |
| 9 Sep 2021 | INR | 418.6 | 421.65 | 415.9 | 417.95 | 417.95 | -1.1 (-0.26%) | 6,318 |
| 8 Sep 2021 | INR | 417.5 | 429.05 | 415.45 | 419.05 | 419.05 | -0.9 (-0.21%) | 8,991 |
| 7 Sep 2021 | INR | 433.1 | 433.8 | 417.25 | 419.95 | 419.95 | -11.15 (-2.59%) | 11,694 |
| 6 Sep 2021 | INR | 428.3 | 441.45 | 426.05 | 431.1 | 431.1 | +5.95 (+1.40%) | 22,659 |
| 3 Sep 2021 | INR | 439 | 439.95 | 422 | 425.15 | 425.15 | -9.4 (-2.16%) | 16,876 |
| 2 Sep 2021 | INR | 436 | 445 | 430.05 | 434.55 | 434.55 | -1.1 (-0.25%) | 26,751 |
| 1 Sep 2021 | INR | 410.1 | 441 | 410.05 | 435.65 | 435.65 | +27.2 (+6.66%) | 60,279 |
| 31 Aug 2021 | INR | 412.5 | 424 | 406 | 408.45 | 408.45 | -3.65 (-0.89%) | 31,244 |
| 30 Aug 2021 | INR | 392.35 | 429.3 | 392.35 | 412.1 | 412.1 | +21.8 (+5.59%) | 29,776 |
| 29 Aug 2021 | INR | 390.3 | 390.3 | 390.3 | 390.3 | 390.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 390.3 | 390.3 | 390.3 | 390.3 | 390.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 388.35 | 395 | 382.3 | 390.3 | 390.3 | +1.7 (+0.44%) | 8,943 |
| 26 Aug 2021 | INR | 393.9 | 393.95 | 385.5 | 388.6 | 388.6 | +3.6 (+0.94%) | 8,308 |
| 25 Aug 2021 | INR | 384.75 | 396.2 | 380.2 | 385 | 385 | +2.2 (+0.57%) | 18,945 |
| 24 Aug 2021 | INR | 365.05 | 388 | 365.05 | 382.8 | 382.8 | +17.4 (+4.76%) | 23,042 |
| 23 Aug 2021 | INR | 392.2 | 392.45 | 361 | 365.4 | 365.4 | -28.45 (-7.22%) | 38,738 |
| 20 Aug 2021 | INR | 416 | 420.95 | 381.15 | 393.85 | 393.85 | -24.4 (-5.83%) | 32,159 |
| 18 Aug 2021 | INR | 422 | 427.7 | 411.55 | 418.25 | 418.25 | +0.25 (+0.06%) | 14,270 |
