| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 467.1 | 473.15 | 464.3 | 467.05 | 467.05 | -6.75 (-1.42%) | 35,440 |
| 16 Aug 2021 | INR | 474 | 482.85 | 466.8 | 473.8 | 473.8 | +3.4 (+0.72%) | 7,273 |
| 13 Aug 2021 | INR | 479.95 | 481 | 460.8 | 470.4 | 470.4 | -2.85 (-0.60%) | 39,040 |
| 12 Aug 2021 | INR | 460.05 | 487 | 460.05 | 473.25 | 473.25 | +9.95 (+2.15%) | 42,941 |
| 11 Aug 2021 | INR | 468.45 | 477.05 | 448.7 | 463.3 | 463.3 | -5.15 (-1.10%) | 49,926 |
| 10 Aug 2021 | INR | 498 | 501 | 460 | 468.45 | 468.45 | -21.7 (-4.43%) | 41,459 |
| 9 Aug 2021 | INR | 531.95 | 539.05 | 485 | 490.15 | 490.15 | -37.45 (-7.10%) | 66,455 |
| 6 Aug 2021 | INR | 520 | 533.65 | 520 | 527.6 | 527.6 | +8.6 (+1.66%) | 60,314 |
| 5 Aug 2021 | INR | 530 | 530 | 512.2 | 519 | 519 | -9.6 (-1.82%) | 51,931 |
| 4 Aug 2021 | INR | 546.05 | 553.25 | 522.9 | 528.6 | 528.6 | -19.95 (-3.64%) | 99,586 |
| 3 Aug 2021 | INR | 523.05 | 569.05 | 523.05 | 548.55 | 548.55 | +26.65 (+5.11%) | 138,701 |
| 2 Aug 2021 | INR | 503.85 | 524.35 | 501.05 | 521.9 | 521.9 | +20.95 (+4.18%) | 71,755 |
| 30 Jul 2021 | INR | 508.85 | 509 | 498.3 | 500.95 | 500.95 | -1.15 (-0.23%) | 10,982 |
| 29 Jul 2021 | INR | 505.4 | 513.1 | 495.45 | 502.1 | 502.1 | +9.9 (+2.01%) | 20,029 |
| 28 Jul 2021 | INR | 502.7 | 502.7 | 486.5 | 492.2 | 492.2 | -10.5 (-2.09%) | 21,562 |
| 27 Jul 2021 | INR | 518.9 | 518.9 | 496.85 | 502.7 | 502.7 | -8 (-1.57%) | 19,433 |
| 26 Jul 2021 | INR | 506.45 | 515 | 500.65 | 510.7 | 510.7 | +10.5 (+2.10%) | 33,083 |
| 23 Jul 2021 | INR | 490 | 506.6 | 482.3 | 500.2 | 500.2 | +18.45 (+3.83%) | 26,065 |
| 22 Jul 2021 | INR | 488 | 488.45 | 480.55 | 481.75 | 481.75 | +1.3 (+0.27%) | 29,308 |
| 20 Jul 2021 | INR | 489 | 493.75 | 476.55 | 480.45 | 480.45 | -8.35 (-1.71%) | 35,005 |
| 19 Jul 2021 | INR | 493.2 | 499.7 | 487.05 | 488.8 | 488.8 | -3.5 (-0.71%) | 31,626 |
| 16 Jul 2021 | INR | 492.5 | 505.4 | 491 | 492.3 | 492.3 | -2.5 (-0.51%) | 17,476 |
| 15 Jul 2021 | INR | 503.75 | 506.05 | 493.45 | 494.8 | 494.8 | -6.15 (-1.23%) | 28,852 |
| 14 Jul 2021 | INR | 499.7 | 513.1 | 497.15 | 500.95 | 500.95 | -0.15 (-0.03%) | 15,122 |
| 13 Jul 2021 | INR | 505 | 509.2 | 498.25 | 501.1 | 501.1 | -0.95 (-0.19%) | 19,551 |
| 12 Jul 2021 | INR | 503.9 | 516.45 | 499.2 | 502.05 | 502.05 | +6.6 (+1.33%) | 57,341 |
| 9 Jul 2021 | INR | 490.15 | 503.65 | 486 | 495.45 | 495.45 | +5.2 (+1.06%) | 41,166 |
| 8 Jul 2021 | INR | 499.4 | 507.45 | 485.85 | 490.25 | 490.25 | -9.5 (-1.90%) | 45,440 |
| 7 Jul 2021 | INR | 503.55 | 511.25 | 493.05 | 499.75 | 499.75 | -3.45 (-0.69%) | 23,037 |
| 6 Jul 2021 | INR | 524.75 | 531.05 | 498.05 | 503.2 | 503.2 | -17.65 (-3.39%) | 78,840 |
