| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 511 | 514.65 | 500.85 | 507.2 | 507.2 | -6.6 (-1.28%) | 111,876 |
| 16 Aug 2021 | INR | 532 | 532 | 512.15 | 513.8 | 513.8 | -11.4 (-2.17%) | 65,716 |
| 13 Aug 2021 | INR | 530 | 536 | 523.1 | 525.2 | 525.2 | -1.4 (-0.27%) | 65,915 |
| 12 Aug 2021 | INR | 524 | 530.5 | 524 | 526.6 | 526.6 | +0.2 (+0.04%) | 107,122 |
| 11 Aug 2021 | INR | 525 | 531.6 | 517.35 | 526.4 | 526.4 | +2.45 (+0.47%) | 120,315 |
| 10 Aug 2021 | INR | 538.5 | 551.7 | 515.5 | 523.95 | 523.95 | -16.2 (-3.00%) | 197,473 |
| 9 Aug 2021 | INR | 542.6 | 547.15 | 538 | 540.15 | 540.15 | -2.45 (-0.45%) | 58,856 |
| 6 Aug 2021 | INR | 553.75 | 556.55 | 541 | 542.6 | 542.6 | -7.65 (-1.39%) | 41,260 |
| 5 Aug 2021 | INR | 561 | 561 | 547.45 | 550.25 | 550.25 | -9.95 (-1.78%) | 114,326 |
| 4 Aug 2021 | INR | 575 | 580.65 | 552.25 | 560.2 | 560.2 | -8.5 (-1.49%) | 120,465 |
| 3 Aug 2021 | INR | 574.5 | 577.45 | 565.65 | 568.7 | 568.7 | -3.45 (-0.60%) | 53,414 |
| 2 Aug 2021 | INR | 580.05 | 586.4 | 565.2 | 572.15 | 572.15 | -7.2 (-1.24%) | 132,970 |
| 30 Jul 2021 | INR | 540.35 | 583.6 | 540 | 579.35 | 579.35 | +33.55 (+6.15%) | 617,448 |
| 29 Jul 2021 | INR | 537 | 553 | 534.3 | 545.8 | 545.8 | +8.15 (+1.52%) | 161,067 |
| 28 Jul 2021 | INR | 544 | 545.5 | 527.8 | 537.65 | 537.65 | -0.95 (-0.18%) | 91,921 |
| 27 Jul 2021 | INR | 546.75 | 560 | 531.8 | 538.6 | 538.6 | -8.1 (-1.48%) | 136,465 |
| 26 Jul 2021 | INR | 534 | 549.25 | 530.9 | 546.7 | 546.7 | +14.55 (+2.73%) | 112,873 |
| 23 Jul 2021 | INR | 536.3 | 538.1 | 530.4 | 532.15 | 532.15 | -2.25 (-0.42%) | 33,598 |
| 22 Jul 2021 | INR | 532.6 | 537.45 | 530.5 | 534.4 | 534.4 | +2.05 (+0.39%) | 76,994 |
| 20 Jul 2021 | INR | 540.8 | 541 | 525 | 532.35 | 532.35 | -6.45 (-1.20%) | 54,362 |
| 19 Jul 2021 | INR | 529.65 | 545.2 | 529.65 | 538.8 | 538.8 | +4.7 (+0.88%) | 167,365 |
| 16 Jul 2021 | INR | 539.9 | 539.9 | 531.25 | 534.1 | 534.1 | +2.5 (+0.47%) | 121,079 |
| 15 Jul 2021 | INR | 528 | 534.15 | 528 | 531.6 | 531.6 | +3.6 (+0.68%) | 65,011 |
| 14 Jul 2021 | INR | 521 | 529.9 | 517.05 | 528 | 528 | +6.65 (+1.28%) | 122,721 |
| 13 Jul 2021 | INR | 523.5 | 529.4 | 520 | 521.35 | 521.35 | -3.1 (-0.59%) | 93,845 |
| 12 Jul 2021 | INR | 524 | 532.7 | 522.2 | 524.45 | 524.45 | +2.7 (+0.52%) | 30,644 |
| 9 Jul 2021 | INR | 523.8 | 526.15 | 520.5 | 521.75 | 521.75 | -0.25 (-0.05%) | 26,115 |
| 8 Jul 2021 | INR | 525.2 | 534.1 | 519.5 | 522 | 522 | -1.4 (-0.27%) | 59,678 |
| 7 Jul 2021 | INR | 528 | 532.45 | 522.15 | 523.4 | 523.4 | -4.65 (-0.88%) | 53,376 |
| 6 Jul 2021 | INR | 529 | 537.9 | 525.55 | 528.05 | 528.05 | +1.8 (+0.34%) | 252,708 |
