| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 590 | 599.05 | 572.35 | 585.55 | 585.55 | -1.7 (-0.29%) | 3,231 |
| 27 Sep 2021 | INR | 570.05 | 605 | 570.05 | 587.25 | 587.25 | -9.85 (-1.65%) | 5,507 |
| 24 Sep 2021 | INR | 609.95 | 609.95 | 590 | 597.1 | 597.1 | -0.85 (-0.14%) | 11,945 |
| 23 Sep 2021 | INR | 581.5 | 611.95 | 581.5 | 597.95 | 597.95 | +3.1 (+0.52%) | 5,211 |
| 22 Sep 2021 | INR | 607 | 607 | 575 | 594.85 | 594.85 | +4.85 (+0.82%) | 9,044 |
| 21 Sep 2021 | INR | 575 | 602 | 568 | 590 | 590 | +9.3 (+1.60%) | 5,046 |
| 20 Sep 2021 | INR | 571.05 | 609 | 567.35 | 580.7 | 580.7 | -16.5 (-2.76%) | 13,223 |
| 17 Sep 2021 | INR | 604.05 | 612 | 590.15 | 597.2 | 597.2 | -6.3 (-1.04%) | 3,540 |
| 16 Sep 2021 | INR | 599 | 618 | 599 | 603.5 | 603.5 | -4.35 (-0.72%) | 2,692,781 |
| 15 Sep 2021 | INR | 625 | 625 | 596.6 | 607.85 | 607.85 | -5.4 (-0.88%) | 4,072 |
| 14 Sep 2021 | INR | 609.9 | 615 | 592 | 613.25 | 613.25 | +13.4 (+2.23%) | 4,740 |
| 13 Sep 2021 | INR | 623.45 | 623.45 | 589 | 599.85 | 599.85 | +3.15 (+0.53%) | 4,052 |
| 9 Sep 2021 | INR | 584 | 600 | 580 | 596.7 | 596.7 | +2.5 (+0.42%) | 2,187 |
| 8 Sep 2021 | INR | 600 | 610 | 584 | 594.2 | 594.2 | -10.8 (-1.79%) | 4,735 |
| 7 Sep 2021 | INR | 615 | 623 | 591 | 605 | 605 | -6.9 (-1.13%) | 8,370 |
| 6 Sep 2021 | INR | 615.9 | 635.15 | 608 | 611.9 | 611.9 | +5.3 (+0.87%) | 61,084 |
| 3 Sep 2021 | INR | 583.9 | 606.6 | 566 | 606.6 | 606.6 | +28.85 (+4.99%) | 41,578 |
| 2 Sep 2021 | INR | 585 | 585 | 564 | 577.75 | 577.75 | +9.85 (+1.73%) | 4,927 |
| 1 Sep 2021 | INR | 570 | 578.95 | 561 | 567.9 | 567.9 | -1.7 (-0.30%) | 3,965 |
| 31 Aug 2021 | INR | 570 | 579.5 | 560 | 569.6 | 569.6 | -0.3 (-0.05%) | 11,674 |
| 30 Aug 2021 | INR | 565 | 588 | 565 | 569.9 | 569.9 | +3.15 (+0.56%) | 3,154 |
| 29 Aug 2021 | INR | 566.75 | 566.75 | 566.75 | 566.75 | 566.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 566.75 | 566.75 | 566.75 | 566.75 | 566.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 566.5 | 592.9 | 555 | 566.75 | 566.75 | -10.35 (-1.79%) | 11,902 |
| 26 Aug 2021 | INR | 597.95 | 597.95 | 566 | 577.1 | 577.1 | -4.8 (-0.82%) | 1,832 |
| 25 Aug 2021 | INR | 600 | 600 | 562.05 | 581.9 | 581.9 | +1.3 (+0.22%) | 2,274 |
| 24 Aug 2021 | INR | 569.7 | 590 | 551 | 580.6 | 580.6 | +18.45 (+3.28%) | 3,992 |
| 23 Aug 2021 | INR | 606 | 606 | 560 | 562.15 | 562.15 | -25 (-4.26%) | 5,787 |
| 20 Aug 2021 | INR | 545.05 | 590.8 | 545.05 | 587.15 | 587.15 | +18.5 (+3.25%) | 15,521 |
| 18 Aug 2021 | INR | 589.65 | 605 | 552 | 568.65 | 568.65 | -9.4 (-1.63%) | 15,669 |
