| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 367.15 | 371.2 | 362.6 | 366.7 | 366.7 | -0.45 (-0.12%) | 115,280 |
| 16 Aug 2021 | INR | 371.35 | 373 | 366.25 | 367.15 | 367.15 | -4.2 (-1.13%) | 48,591 |
| 13 Aug 2021 | INR | 375 | 376.95 | 369.55 | 371.35 | 371.35 | -3 (-0.80%) | 52,732 |
| 12 Aug 2021 | INR | 375 | 375.7 | 369 | 374.35 | 374.35 | +1.8 (+0.48%) | 33,887 |
| 11 Aug 2021 | INR | 379.1 | 379.3 | 366.2 | 372.55 | 372.55 | -6.55 (-1.73%) | 157,198 |
| 10 Aug 2021 | INR | 384.6 | 384.6 | 376 | 379.1 | 379.1 | -3.15 (-0.82%) | 66,544 |
| 9 Aug 2021 | INR | 383.75 | 385.05 | 380 | 382.25 | 382.25 | -1.4 (-0.36%) | 75,984 |
| 6 Aug 2021 | INR | 383.9 | 386.85 | 383 | 383.65 | 383.65 | -0.4 (-0.10%) | 35,569 |
| 5 Aug 2021 | INR | 386 | 386.65 | 381.9 | 384.05 | 384.05 | -1.5 (-0.39%) | 45,665 |
| 4 Aug 2021 | INR | 389.7 | 391.4 | 383.85 | 385.55 | 385.55 | -4.3 (-1.10%) | 97,252 |
| 3 Aug 2021 | INR | 390 | 392.35 | 388 | 389.85 | 389.85 | -0.15 (-0.04%) | 51,112 |
| 2 Aug 2021 | INR | 386.55 | 391.7 | 385.25 | 390 | 390 | +3.45 (+0.89%) | 157,746 |
| 30 Jul 2021 | INR | 384.95 | 389 | 381.1 | 386.55 | 386.55 | +4.35 (+1.14%) | 73,686 |
| 29 Jul 2021 | INR | 397.1 | 403.6 | 380.05 | 382.2 | 382.2 | +0.5 (+0.13%) | 257,023 |
| 28 Jul 2021 | INR | 381.55 | 383.75 | 376.95 | 381.7 | 381.7 | +2.1 (+0.55%) | 118,383 |
| 27 Jul 2021 | INR | 396.2 | 396.2 | 378.2 | 379.6 | 379.6 | -9.85 (-2.53%) | 217,680 |
| 26 Jul 2021 | INR | 398 | 398 | 389 | 389.45 | 389.45 | -8.7 (-2.19%) | 85,525 |
| 23 Jul 2021 | INR | 392 | 401.45 | 387.9 | 398.15 | 398.15 | -4.65 (-1.15%) | 167,196 |
| 22 Jul 2021 | INR | 405.2 | 408 | 396.35 | 402.8 | 402.8 | -1.7 (-0.42%) | 177,857 |
| 20 Jul 2021 | INR | 411 | 414 | 402.5 | 404.5 | 404.5 | -6.55 (-1.59%) | 56,758 |
| 19 Jul 2021 | INR | 409.2 | 414.3 | 405.45 | 411.05 | 411.05 | +1.8 (+0.44%) | 424,207 |
| 16 Jul 2021 | INR | 403.25 | 413.2 | 403.05 | 409.25 | 409.25 | +6.1 (+1.51%) | 181,364 |
| 15 Jul 2021 | INR | 401.9 | 404.1 | 395.2 | 403.15 | 403.15 | +3.85 (+0.96%) | 106,252 |
| 14 Jul 2021 | INR | 388.95 | 400.25 | 386.2 | 399.3 | 399.3 | +11.7 (+3.02%) | 153,854 |
| 13 Jul 2021 | INR | 388.6 | 388.9 | 386.1 | 387.6 | 387.6 | +0.25 (+0.06%) | 39,355 |
| 12 Jul 2021 | INR | 389.6 | 390.25 | 386.2 | 387.35 | 387.35 | -1.05 (-0.27%) | 236,846 |
| 9 Jul 2021 | INR | 390 | 390.95 | 387 | 388.4 | 388.4 | -1 (-0.26%) | 252,349 |
| 8 Jul 2021 | INR | 393.45 | 393.55 | 387.25 | 389.4 | 389.4 | -2.55 (-0.65%) | 46,716 |
| 7 Jul 2021 | INR | 387.9 | 394 | 385.05 | 391.95 | 391.95 | +3 (+0.77%) | 149,006 |
| 6 Jul 2021 | INR | 404 | 404 | 388 | 388.95 | 388.95 | -14.45 (-3.58%) | 275,476 |
