| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 414 | 417.3 | 410 | 414.6 | 414.6 | +3.45 (+0.84%) | 10,288 |
| 27 Sep 2021 | INR | 415 | 416 | 410 | 411.15 | 411.15 | +2.1 (+0.51%) | 23,940 |
| 24 Sep 2021 | INR | 413.95 | 418.6 | 408 | 409.05 | 409.05 | -1.55 (-0.38%) | 40,711 |
| 23 Sep 2021 | INR | 399 | 412.5 | 399 | 410.6 | 410.6 | +10.95 (+2.74%) | 26,346 |
| 22 Sep 2021 | INR | 403.6 | 410.65 | 394.5 | 399.65 | 399.65 | -5.5 (-1.36%) | 18,576 |
| 21 Sep 2021 | INR | 407 | 412.7 | 395.05 | 405.15 | 405.15 | -5.65 (-1.38%) | 32,357 |
| 20 Sep 2021 | INR | 403 | 418.5 | 403 | 410.8 | 410.8 | +3.75 (+0.92%) | 11,587 |
| 17 Sep 2021 | INR | 405.95 | 421.6 | 400.25 | 407.05 | 407.05 | +0.45 (+0.11%) | 56,197 |
| 16 Sep 2021 | INR | 416.95 | 417 | 405.9 | 406.6 | 406.6 | -7.1 (-1.72%) | 25,925 |
| 15 Sep 2021 | INR | 422 | 423.55 | 412.2 | 413.7 | 413.7 | -9.55 (-2.26%) | 43,912 |
| 14 Sep 2021 | INR | 426 | 427.5 | 417.05 | 423.25 | 423.25 | +10.4 (+2.52%) | 90,621 |
| 13 Sep 2021 | INR | 390 | 415.25 | 390 | 412.85 | 412.85 | +23.3 (+5.98%) | 44,106 |
| 9 Sep 2021 | INR | 390.8 | 392.5 | 388.5 | 389.55 | 389.55 | -1.25 (-0.32%) | 6,155 |
| 8 Sep 2021 | INR | 392.55 | 392.55 | 390.3 | 390.8 | 390.8 | +0.05 (+0.01%) | 3,814 |
| 7 Sep 2021 | INR | 390.8 | 394.35 | 389.65 | 390.75 | 390.75 | +0.5 (+0.13%) | 21,221 |
| 6 Sep 2021 | INR | 387.55 | 393.2 | 387.55 | 390.25 | 390.25 | +1.35 (+0.35%) | 15,401 |
| 3 Sep 2021 | INR | 389 | 395 | 388.05 | 388.9 | 388.9 | -0.85 (-0.22%) | 21,596 |
| 2 Sep 2021 | INR | 391.45 | 393.75 | 388.8 | 389.75 | 389.75 | +0.85 (+0.22%) | 12,597 |
| 1 Sep 2021 | INR | 398.3 | 398.95 | 388.05 | 388.9 | 388.9 | -6.4 (-1.62%) | 9,580 |
| 31 Aug 2021 | INR | 396 | 399.5 | 393.05 | 395.3 | 395.3 | -1.5 (-0.38%) | 6,691 |
| 30 Aug 2021 | INR | 397.55 | 400 | 395.5 | 396.8 | 396.8 | +2.7 (+0.69%) | 11,664 |
| 29 Aug 2021 | INR | 394.1 | 394.1 | 394.1 | 394.1 | 394.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 394.1 | 394.1 | 394.1 | 394.1 | 394.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 396.25 | 398.15 | 392.25 | 394.1 | 394.1 | -0.5 (-0.13%) | 14,355 |
| 26 Aug 2021 | INR | 405.1 | 405.1 | 393.35 | 394.6 | 394.6 | -5.4 (-1.35%) | 6,740 |
| 25 Aug 2021 | INR | 400 | 403.05 | 395.95 | 400 | 400 | +1.7 (+0.43%) | 15,222 |
| 24 Aug 2021 | INR | 391 | 400 | 387.95 | 398.3 | 398.3 | +7.3 (+1.87%) | 8,784 |
| 23 Aug 2021 | INR | 414.45 | 414.45 | 386 | 391 | 391 | -12.35 (-3.06%) | 26,049 |
| 20 Aug 2021 | INR | 392.95 | 409.4 | 386 | 403.35 | 403.35 | +8.45 (+2.14%) | 31,259 |
| 18 Aug 2021 | INR | 396 | 397.8 | 390 | 394.9 | 394.9 | -1.7 (-0.43%) | 20,354 |
