| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 456 | 494 | 450 | 487.35 | 487.35 | +34.7 (+7.67%) | 37,098 |
| 27 Sep 2021 | INR | 467.1 | 473.25 | 449.2 | 452.65 | 452.65 | -13.8 (-2.96%) | 14,430 |
| 24 Sep 2021 | INR | 477.35 | 477.35 | 462 | 466.45 | 466.45 | -7.35 (-1.55%) | 4,748 |
| 23 Sep 2021 | INR | 477 | 485 | 470.6 | 473.8 | 473.8 | -1.35 (-0.28%) | 1,948 |
| 22 Sep 2021 | INR | 475.3 | 498 | 469.1 | 475.15 | 475.15 | +4.75 (+1.01%) | 33,653 |
| 21 Sep 2021 | INR | 464.5 | 478.55 | 454.85 | 470.4 | 470.4 | +8.5 (+1.84%) | 6,648 |
| 20 Sep 2021 | INR | 471 | 479.9 | 460.6 | 461.9 | 461.9 | -15.2 (-3.19%) | 5,038 |
| 17 Sep 2021 | INR | 481.9 | 484.15 | 466.4 | 477.1 | 477.1 | -4.8 (-1.00%) | 7,227 |
| 16 Sep 2021 | INR | 484.6 | 493.4 | 478.8 | 481.9 | 481.9 | -7.35 (-1.50%) | 19,123 |
| 15 Sep 2021 | INR | 480.25 | 496.2 | 478.4 | 489.25 | 489.25 | +12.4 (+2.60%) | 17,835 |
| 14 Sep 2021 | INR | 485.85 | 489.25 | 471.7 | 476.85 | 476.85 | -9 (-1.85%) | 13,049 |
| 13 Sep 2021 | INR | 482.6 | 494.4 | 480.05 | 485.85 | 485.85 | +1.3 (+0.27%) | 26,326 |
| 9 Sep 2021 | INR | 477.35 | 486.7 | 477.35 | 484.55 | 484.55 | +1.95 (+0.40%) | 3,236 |
| 8 Sep 2021 | INR | 486.5 | 486.9 | 480.1 | 482.6 | 482.6 | -1.05 (-0.22%) | 9,386 |
| 7 Sep 2021 | INR | 485 | 488 | 480.3 | 483.65 | 483.65 | +2.2 (+0.46%) | 5,941 |
| 6 Sep 2021 | INR | 481.2 | 484.9 | 480 | 481.45 | 481.45 | +2.1 (+0.44%) | 8,277 |
| 3 Sep 2021 | INR | 479.6 | 488 | 477.5 | 479.35 | 479.35 | -0.6 (-0.13%) | 14,886 |
| 2 Sep 2021 | INR | 480.4 | 484 | 476.25 | 479.95 | 479.95 | +1.4 (+0.29%) | 4,912 |
| 1 Sep 2021 | INR | 479 | 483 | 476.3 | 478.55 | 478.55 | -0.1 (-0.02%) | 14,971 |
| 31 Aug 2021 | INR | 476.95 | 485.75 | 476.65 | 478.65 | 478.65 | +2.35 (+0.49%) | 8,186 |
| 30 Aug 2021 | INR | 471 | 484.4 | 471 | 476.3 | 476.3 | +7.2 (+1.53%) | 12,689 |
| 29 Aug 2021 | INR | 469.1 | 469.1 | 469.1 | 469.1 | 469.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 469.1 | 469.1 | 469.1 | 469.1 | 469.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 460.6 | 476 | 460.6 | 469.1 | 469.1 | +1.7 (+0.36%) | 16,465 |
| 26 Aug 2021 | INR | 452 | 468.65 | 448.05 | 467.4 | 467.4 | +14.9 (+3.29%) | 9,180 |
| 25 Aug 2021 | INR | 455 | 461.95 | 450.6 | 452.5 | 452.5 | -0.05 (-0.01%) | 13,249 |
| 24 Aug 2021 | INR | 444.1 | 454.8 | 437.65 | 452.55 | 452.55 | +11.45 (+2.60%) | 6,368 |
| 23 Aug 2021 | INR | 440.4 | 448.5 | 429 | 441.1 | 441.1 | +10.85 (+2.52%) | 18,951 |
| 20 Aug 2021 | INR | 436.7 | 436.7 | 427.3 | 430.25 | 430.25 | -7.35 (-1.68%) | 19,207 |
| 18 Aug 2021 | INR | 451.95 | 459.4 | 435.3 | 437.6 | 437.6 | -14.35 (-3.18%) | 17,510 |
