| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 512.2 | 514.25 | 505.85 | 507.8 | 507.8 | -5.05 (-0.98%) | 6,626 |
| 27 Sep 2021 | INR | 523.2 | 526.8 | 510.15 | 512.85 | 512.85 | -10.35 (-1.98%) | 10,556 |
| 24 Sep 2021 | INR | 555.85 | 560.15 | 516 | 523.2 | 523.2 | -30 (-5.42%) | 10,129 |
| 23 Sep 2021 | INR | 535.45 | 559.25 | 534.95 | 553.2 | 553.2 | +22.6 (+4.26%) | 6,786 |
| 22 Sep 2021 | INR | 530.3 | 542.45 | 527.85 | 530.6 | 530.6 | +0.7 (+0.13%) | 2,770 |
| 21 Sep 2021 | INR | 520 | 537 | 518.15 | 529.9 | 529.9 | +2.5 (+0.47%) | 14,732 |
| 20 Sep 2021 | INR | 520.05 | 552.95 | 520 | 527.4 | 527.4 | -6.25 (-1.17%) | 14,372 |
| 17 Sep 2021 | INR | 537.85 | 541.7 | 530.7 | 533.65 | 533.65 | -3.45 (-0.64%) | 3,499 |
| 16 Sep 2021 | INR | 548 | 558.25 | 535.55 | 537.1 | 537.1 | -7.8 (-1.43%) | 7,386 |
| 15 Sep 2021 | INR | 549 | 549 | 539.2 | 544.9 | 544.9 | -1.75 (-0.32%) | 16,699 |
| 14 Sep 2021 | INR | 525.7 | 561 | 525.7 | 546.65 | 546.65 | +19.3 (+3.66%) | 51,643 |
| 13 Sep 2021 | INR | 542.3 | 549.9 | 525.5 | 527.35 | 527.35 | -11.1 (-2.06%) | 2,876 |
| 9 Sep 2021 | INR | 522 | 543.05 | 522 | 538.45 | 538.45 | +13.55 (+2.58%) | 6,781 |
| 8 Sep 2021 | INR | 521.25 | 528.1 | 516.65 | 524.9 | 524.9 | +6.8 (+1.31%) | 1,407 |
| 7 Sep 2021 | INR | 523.05 | 524.4 | 517 | 518.1 | 518.1 | -8.8 (-1.67%) | 3,548 |
| 6 Sep 2021 | INR | 523 | 532.3 | 521.4 | 526.9 | 526.9 | +11.6 (+2.25%) | 11,642 |
| 3 Sep 2021 | INR | 516 | 526.6 | 513 | 515.3 | 515.3 | -4.9 (-0.94%) | 5,980 |
| 2 Sep 2021 | INR | 520 | 536.95 | 511.05 | 520.2 | 520.2 | -0.05 (-0.01%) | 5,021 |
| 1 Sep 2021 | INR | 540 | 544.2 | 517.75 | 520.25 | 520.25 | -20.65 (-3.82%) | 11,410 |
| 31 Aug 2021 | INR | 522.5 | 554 | 522.5 | 540.9 | 540.9 | +10.35 (+1.95%) | 34,699 |
| 30 Aug 2021 | INR | 514.35 | 535 | 512.35 | 530.55 | 530.55 | +19.55 (+3.83%) | 7,789 |
| 29 Aug 2021 | INR | 511 | 511 | 511 | 511 | 511 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 511 | 511 | 511 | 511 | 511 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 499.95 | 515 | 496 | 511 | 511 | +13 (+2.61%) | 8,333 |
| 26 Aug 2021 | INR | 493.25 | 501 | 491.9 | 498 | 498 | +1.7 (+0.34%) | 6,309 |
| 25 Aug 2021 | INR | 487 | 498 | 476.4 | 496.3 | 496.3 | +22.2 (+4.68%) | 12,390 |
| 24 Aug 2021 | INR | 470.15 | 485.95 | 468.45 | 474.1 | 474.1 | -2.25 (-0.47%) | 10,194 |
| 23 Aug 2021 | INR | 504.65 | 509.15 | 466.05 | 476.35 | 476.35 | -26.9 (-5.35%) | 7,930 |
| 20 Aug 2021 | INR | 498 | 505.75 | 491.5 | 503.25 | 503.25 | +4.3 (+0.86%) | 5,921 |
| 18 Aug 2021 | INR | 515 | 515 | 498 | 498.95 | 498.95 | -10.4 (-2.04%) | 7,966 |
