| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 470 | 474.65 | 461.3 | 471 | 471 | -0.95 (-0.20%) | 75,832 |
| 27 Sep 2021 | INR | 479 | 481.45 | 467.3 | 471.95 | 471.95 | -6.9 (-1.44%) | 72,587 |
| 24 Sep 2021 | INR | 490 | 490 | 476 | 478.85 | 478.85 | -10.15 (-2.08%) | 54,034 |
| 23 Sep 2021 | INR | 469.5 | 492.95 | 468.55 | 489 | 489 | +20.9 (+4.46%) | 90,736 |
| 22 Sep 2021 | INR | 482.8 | 482.8 | 464 | 468.1 | 468.1 | -9.9 (-2.07%) | 264,114 |
| 21 Sep 2021 | INR | 478.2 | 482.1 | 469.3 | 478 | 478 | -6 (-1.24%) | 55,905 |
| 20 Sep 2021 | INR | 485.45 | 489.35 | 476.7 | 484 | 484 | -2.35 (-0.48%) | 57,942 |
| 17 Sep 2021 | INR | 496.6 | 496.6 | 480.05 | 486.35 | 486.35 | -4 (-0.82%) | 444,908 |
| 16 Sep 2021 | INR | 491.25 | 512.05 | 485.05 | 490.35 | 490.35 | +0.2 (+0.04%) | 118,134 |
| 15 Sep 2021 | INR | 493 | 493.1 | 484.5 | 490.15 | 490.15 | +0.5 (+0.10%) | 20,692 |
| 14 Sep 2021 | INR | 486.5 | 495.25 | 483 | 489.65 | 489.65 | +3.15 (+0.65%) | 49,988 |
| 13 Sep 2021 | INR | 494.9 | 497 | 484.3 | 486.5 | 486.5 | -5.6 (-1.14%) | 28,912 |
| 9 Sep 2021 | INR | 489 | 496 | 476.6 | 492.1 | 492.1 | +6.65 (+1.37%) | 79,752 |
| 8 Sep 2021 | INR | 483.4 | 489 | 475 | 485.45 | 485.45 | +7.55 (+1.58%) | 57,222 |
| 7 Sep 2021 | INR | 490 | 490 | 475.2 | 477.9 | 477.9 | -7.5 (-1.55%) | 74,835 |
| 6 Sep 2021 | INR | 474.9 | 489.6 | 468 | 485.4 | 485.4 | +12.9 (+2.73%) | 54,394 |
| 3 Sep 2021 | INR | 483 | 487.65 | 471 | 472.5 | 472.5 | -9.2 (-1.91%) | 23,447 |
| 2 Sep 2021 | INR | 489.5 | 492 | 479.6 | 481.7 | 481.7 | -6.4 (-1.31%) | 49,937 |
| 1 Sep 2021 | INR | 483.25 | 494 | 480 | 488.1 | 488.1 | +14.7 (+3.11%) | 94,434 |
| 31 Aug 2021 | INR | 472.25 | 477.65 | 470 | 473.4 | 473.4 | +2.5 (+0.53%) | 3,158,629 |
| 30 Aug 2021 | INR | 460 | 473.35 | 460 | 470.9 | 470.9 | +11 (+2.39%) | 34,266 |
| 29 Aug 2021 | INR | 459.9 | 459.9 | 459.9 | 459.9 | 459.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 459.9 | 459.9 | 459.9 | 459.9 | 459.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 460.8 | 461.45 | 452.55 | 459.9 | 459.9 | -0.95 (-0.21%) | 34,187 |
| 26 Aug 2021 | INR | 464 | 466.95 | 452 | 460.85 | 460.85 | +1.6 (+0.35%) | 31,795 |
| 25 Aug 2021 | INR | 455.1 | 466 | 454.25 | 459.25 | 459.25 | +5.15 (+1.13%) | 41,143 |
| 24 Aug 2021 | INR | 441.25 | 460.5 | 436.75 | 454.1 | 454.1 | +12.75 (+2.89%) | 48,166 |
| 23 Aug 2021 | INR | 447.9 | 450.3 | 433 | 441.35 | 441.35 | -4.75 (-1.06%) | 24,169 |
| 20 Aug 2021 | INR | 450 | 451.75 | 443.25 | 446.1 | 446.1 | -6 (-1.33%) | 31,261 |
| 18 Aug 2021 | INR | 454 | 457.4 | 448.6 | 452.1 | 452.1 | +2.1 (+0.47%) | 36,870 |
