| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 530 | 535.45 | 522.3 | 524.35 | 524.35 | -5.7 (-1.08%) | 3,255 |
| 27 Sep 2021 | INR | 531 | 541 | 527.8 | 530.05 | 530.05 | -10.6 (-1.96%) | 209,034 |
| 24 Sep 2021 | INR | 542 | 548 | 528.15 | 540.65 | 540.65 | +0.15 (+0.03%) | 8,564 |
| 23 Sep 2021 | INR | 540 | 542.8 | 529.9 | 540.5 | 540.5 | +2.4 (+0.45%) | 14,871 |
| 22 Sep 2021 | INR | 523.55 | 539.65 | 520.15 | 538.1 | 538.1 | +15.85 (+3.03%) | 12,949 |
| 21 Sep 2021 | INR | 516 | 525 | 513 | 522.25 | 522.25 | +0.95 (+0.18%) | 11,564 |
| 20 Sep 2021 | INR | 515 | 528.45 | 515 | 521.3 | 521.3 | -4.7 (-0.89%) | 14,233 |
| 17 Sep 2021 | INR | 537.95 | 537.95 | 523 | 526 | 526 | -11.7 (-2.18%) | 12,650 |
| 16 Sep 2021 | INR | 538.9 | 540 | 525.7 | 537.7 | 537.7 | -0.75 (-0.14%) | 9,210 |
| 15 Sep 2021 | INR | 536 | 540 | 531 | 538.45 | 538.45 | +1.25 (+0.23%) | 5,544 |
| 14 Sep 2021 | INR | 532 | 540 | 525 | 537.2 | 537.2 | +3.65 (+0.68%) | 13,775 |
| 13 Sep 2021 | INR | 540 | 540 | 528.95 | 533.55 | 533.55 | -1.85 (-0.35%) | 11,790 |
| 9 Sep 2021 | INR | 539.9 | 539.9 | 526.15 | 535.4 | 535.4 | +1.15 (+0.22%) | 10,224 |
| 8 Sep 2021 | INR | 533.05 | 542.05 | 530 | 534.25 | 534.25 | -6 (-1.11%) | 11,104 |
| 7 Sep 2021 | INR | 527 | 542 | 526.35 | 540.25 | 540.25 | +16.6 (+3.17%) | 11,879 |
| 6 Sep 2021 | INR | 524 | 529.7 | 518.45 | 523.65 | 523.65 | -0.95 (-0.18%) | 17,058 |
| 3 Sep 2021 | INR | 519 | 531.35 | 519 | 524.6 | 524.6 | +5.45 (+1.05%) | 8,039 |
| 2 Sep 2021 | INR | 528.3 | 528.3 | 515 | 519.15 | 519.15 | -6.95 (-1.32%) | 18,779 |
| 1 Sep 2021 | INR | 535 | 538.8 | 524.25 | 526.1 | 526.1 | -9.4 (-1.76%) | 9,273 |
| 31 Aug 2021 | INR | 549.5 | 551.15 | 532.05 | 535.5 | 535.5 | -9.3 (-1.71%) | 33,308 |
| 30 Aug 2021 | INR | 562 | 562 | 543.25 | 544.8 | 544.8 | -6.15 (-1.12%) | 8,868 |
| 29 Aug 2021 | INR | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 562 | 562 | 547.5 | 550.95 | 550.95 | -8.95 (-1.60%) | 7,215 |
| 26 Aug 2021 | INR | 544.15 | 561.45 | 540.45 | 559.9 | 559.9 | +19.55 (+3.62%) | 9,508 |
| 25 Aug 2021 | INR | 547.45 | 550 | 530 | 540.35 | 540.35 | -6.55 (-1.20%) | 15,936 |
| 24 Aug 2021 | INR | 565 | 565 | 542.45 | 546.9 | 546.9 | -2.1 (-0.38%) | 9,615 |
| 23 Aug 2021 | INR | 565 | 565 | 539.65 | 549 | 549 | -6.35 (-1.14%) | 24,895 |
| 20 Aug 2021 | INR | 562 | 563.5 | 536.85 | 555.35 | 555.35 | -5.7 (-1.02%) | 15,714 |
| 18 Aug 2021 | INR | 560 | 566 | 552 | 561.05 | 561.05 | +6.75 (+1.22%) | 8,677 |
