| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 433.3 | 439.55 | 426 | 429.15 | 429.15 | -3.45 (-0.80%) | 2,404 |
| 27 Sep 2021 | INR | 437.45 | 439.9 | 428.1 | 432.6 | 432.6 | -2.95 (-0.68%) | 3,385 |
| 24 Sep 2021 | INR | 439.85 | 447 | 426.6 | 435.55 | 435.55 | +0.05 (+0.01%) | 4,217 |
| 23 Sep 2021 | INR | 436 | 448.4 | 431.85 | 435.5 | 435.5 | +3.55 (+0.82%) | 2,534 |
| 22 Sep 2021 | INR | 432.5 | 444 | 428.45 | 431.95 | 431.95 | +8.15 (+1.92%) | 3,121 |
| 21 Sep 2021 | INR | 415.1 | 431.25 | 413.5 | 423.8 | 423.8 | -8 (-1.85%) | 4,822 |
| 20 Sep 2021 | INR | 447 | 450.5 | 430 | 431.8 | 431.8 | -15.95 (-3.56%) | 5,083 |
| 17 Sep 2021 | INR | 469.45 | 473.25 | 440.8 | 447.75 | 447.75 | -15.95 (-3.44%) | 5,690 |
| 16 Sep 2021 | INR | 469.7 | 472.4 | 459.55 | 463.7 | 463.7 | -5.25 (-1.12%) | 4,201 |
| 15 Sep 2021 | INR | 480 | 493 | 465.85 | 468.95 | 468.95 | +0.1 (+0.02%) | 13,201 |
| 14 Sep 2021 | INR | 460.05 | 478.95 | 457.55 | 468.85 | 468.85 | +7.35 (+1.59%) | 6,506 |
| 13 Sep 2021 | INR | 440 | 476.9 | 435 | 461.5 | 461.5 | +11.9 (+2.65%) | 13,661 |
| 9 Sep 2021 | INR | 440.65 | 453.9 | 436.95 | 449.6 | 449.6 | +8.75 (+1.98%) | 3,231 |
| 8 Sep 2021 | INR | 435 | 455 | 418.75 | 440.85 | 440.85 | +4.9 (+1.12%) | 7,783 |
| 7 Sep 2021 | INR | 458.05 | 458.6 | 432 | 435.95 | 435.95 | -21.5 (-4.70%) | 4,671 |
| 6 Sep 2021 | INR | 469.75 | 473.2 | 454 | 457.45 | 457.45 | -5.65 (-1.22%) | 3,955 |
| 3 Sep 2021 | INR | 447 | 471 | 438 | 463.1 | 463.1 | +11.8 (+2.61%) | 11,113 |
| 2 Sep 2021 | INR | 432.05 | 469.35 | 428.6 | 451.3 | 451.3 | +24.6 (+5.77%) | 29,239 |
| 1 Sep 2021 | INR | 432.3 | 434.7 | 421.05 | 426.7 | 426.7 | -2.9 (-0.68%) | 1,293 |
| 31 Aug 2021 | INR | 425.05 | 433.05 | 417.3 | 429.6 | 429.6 | -0.7 (-0.16%) | 2,000 |
| 30 Aug 2021 | INR | 431.55 | 438 | 423.65 | 430.3 | 430.3 | -1.7 (-0.39%) | 1,170 |
| 29 Aug 2021 | INR | 432 | 432 | 432 | 432 | 432 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 432 | 432 | 432 | 432 | 432 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 416.45 | 440.4 | 416.4 | 432 | 432 | +10.1 (+2.39%) | 2,358 |
| 26 Aug 2021 | INR | 416.05 | 440.4 | 412.85 | 421.9 | 421.9 | +4.65 (+1.11%) | 1,786 |
| 25 Aug 2021 | INR | 421.8 | 422 | 412.65 | 417.25 | 417.25 | +0.5 (+0.12%) | 618 |
| 24 Aug 2021 | INR | 409.8 | 427.95 | 400.35 | 416.75 | 416.75 | +7.75 (+1.89%) | 4,787 |
| 23 Aug 2021 | INR | 419.05 | 436.4 | 393.8 | 409 | 409 | -22.1 (-5.13%) | 8,143 |
| 20 Aug 2021 | INR | 446.95 | 446.95 | 428.05 | 431.1 | 431.1 | -16.9 (-3.77%) | 2,483 |
| 18 Aug 2021 | INR | 447.6 | 454.25 | 434.7 | 448 | 448 | +0.65 (+0.15%) | 2,818 |
