| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 507.95 | 509.2 | 495.45 | 498.65 | 498.65 | -6.45 (-1.28%) | 111,428 |
| 27 Sep 2021 | INR | 511.4 | 519.1 | 502.25 | 505.1 | 505.1 | -5.45 (-1.07%) | 55,543 |
| 24 Sep 2021 | INR | 531.85 | 532.9 | 507.65 | 510.55 | 510.55 | -17.6 (-3.33%) | 92,473 |
| 23 Sep 2021 | INR | 507 | 533.7 | 507 | 528.15 | 528.15 | +21.65 (+4.27%) | 299,545 |
| 22 Sep 2021 | INR | 499 | 519.3 | 484 | 506.5 | 506.5 | +22.1 (+4.56%) | 387,025 |
| 21 Sep 2021 | INR | 486.2 | 491.75 | 478.4 | 484.4 | 484.4 | -4.1 (-0.84%) | 74,786 |
| 20 Sep 2021 | INR | 495 | 504.85 | 483.35 | 488.5 | 488.5 | -4.75 (-0.96%) | 146,385 |
| 17 Sep 2021 | INR | 510 | 510 | 490.15 | 493.25 | 493.25 | -9.3 (-1.85%) | 105,896 |
| 16 Sep 2021 | INR | 512 | 515.75 | 498 | 502.55 | 502.55 | -5.45 (-1.07%) | 66,205 |
| 15 Sep 2021 | INR | 514 | 525.45 | 505.3 | 508 | 508 | -4.25 (-0.83%) | 197,575 |
| 14 Sep 2021 | INR | 491 | 514.6 | 491 | 512.25 | 512.25 | +23.3 (+4.77%) | 333,489 |
| 13 Sep 2021 | INR | 490.2 | 492.1 | 486.05 | 488.95 | 488.95 | -3 (-0.61%) | 61,775 |
| 9 Sep 2021 | INR | 484.85 | 494.75 | 480.45 | 491.95 | 491.95 | +9.55 (+1.98%) | 68,255 |
| 8 Sep 2021 | INR | 485 | 486.5 | 479.55 | 482.4 | 482.4 | -2 (-0.41%) | 41,348 |
| 7 Sep 2021 | INR | 491.5 | 493.05 | 480.5 | 484.4 | 484.4 | -7.1 (-1.44%) | 59,356 |
| 6 Sep 2021 | INR | 492.2 | 496.95 | 489.65 | 491.5 | 491.5 | +0.8 (+0.16%) | 60,885 |
| 3 Sep 2021 | INR | 489.9 | 507.7 | 489.5 | 490.7 | 490.7 | +3.55 (+0.73%) | 85,137 |
| 2 Sep 2021 | INR | 492 | 492.25 | 485.6 | 487.15 | 487.15 | 0.0 (0.0%) | 51,134 |
| 1 Sep 2021 | INR | 485 | 493.5 | 484 | 487.15 | 487.15 | +4.95 (+1.03%) | 173,064 |
| 31 Aug 2021 | INR | 492.4 | 492.4 | 479.15 | 482.2 | 482.2 | -3.05 (-0.63%) | 89,726 |
| 30 Aug 2021 | INR | 484.4 | 493.5 | 483 | 485.25 | 485.25 | +3 (+0.62%) | 53,852 |
| 29 Aug 2021 | INR | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 476.05 | 484.5 | 475.5 | 482.25 | 482.25 | +6.8 (+1.43%) | 58,227 |
| 26 Aug 2021 | INR | 485 | 488.55 | 473.6 | 475.45 | 475.45 | -8.55 (-1.77%) | 81,771 |
| 25 Aug 2021 | INR | 498.1 | 504.5 | 480.3 | 484 | 484 | -13.45 (-2.70%) | 163,533 |
| 24 Aug 2021 | INR | 473.5 | 500 | 472.15 | 497.45 | 497.45 | +21.8 (+4.58%) | 137,944 |
| 23 Aug 2021 | INR | 480.05 | 490 | 472 | 475.65 | 475.65 | -7.75 (-1.60%) | 119,951 |
| 20 Aug 2021 | INR | 502 | 502 | 479.5 | 483.4 | 483.4 | -20.95 (-4.15%) | 105,514 |
| 18 Aug 2021 | INR | 507.2 | 511.85 | 500.1 | 504.35 | 504.35 | -2.85 (-0.56%) | 34,759 |
