| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 608.8 | 608.8 | 581 | 585.45 | 585.45 | -19.7 (-3.26%) | 22,052 |
| 27 Sep 2021 | INR | 599.1 | 628 | 593.65 | 605.15 | 605.15 | +3.45 (+0.57%) | 20,829 |
| 24 Sep 2021 | INR | 599 | 612 | 585.2 | 601.7 | 601.7 | +2.75 (+0.46%) | 31,971 |
| 23 Sep 2021 | INR | 567.8 | 607.95 | 565.3 | 598.95 | 598.95 | +34.65 (+6.14%) | 58,870 |
| 22 Sep 2021 | INR | 553.85 | 569.3 | 544.15 | 564.3 | 564.3 | +8.7 (+1.57%) | 2,598 |
| 21 Sep 2021 | INR | 555.25 | 560 | 535.55 | 555.6 | 555.6 | +3.15 (+0.57%) | 3,757 |
| 20 Sep 2021 | INR | 570.05 | 575.45 | 545.1 | 552.45 | 552.45 | -21.45 (-3.74%) | 131,446 |
| 17 Sep 2021 | INR | 566.9 | 575.45 | 563.75 | 573.9 | 573.9 | +11.6 (+2.06%) | 9,276 |
| 16 Sep 2021 | INR | 571.95 | 575.45 | 558.65 | 562.3 | 562.3 | -10.3 (-1.80%) | 2,636 |
| 15 Sep 2021 | INR | 578.2 | 583.7 | 571 | 572.6 | 572.6 | -2 (-0.35%) | 7,248 |
| 14 Sep 2021 | INR | 575.05 | 581.95 | 571.45 | 574.6 | 574.6 | +0.05 (+0.01%) | 2,778 |
| 13 Sep 2021 | INR | 563 | 578.75 | 563 | 574.55 | 574.55 | -2.1 (-0.36%) | 6,211 |
| 9 Sep 2021 | INR | 582.9 | 582.9 | 574.2 | 576.65 | 576.65 | -5.95 (-1.02%) | 2,913 |
| 8 Sep 2021 | INR | 578.15 | 585 | 576.5 | 582.6 | 582.6 | +6.5 (+1.13%) | 3,065 |
| 7 Sep 2021 | INR | 579.6 | 590 | 575 | 576.1 | 576.1 | +1.45 (+0.25%) | 6,205 |
| 6 Sep 2021 | INR | 584.95 | 584.95 | 574.45 | 574.65 | 574.65 | -4.3 (-0.74%) | 1,433 |
| 3 Sep 2021 | INR | 575.2 | 590.9 | 570.6 | 578.95 | 578.95 | +5.7 (+0.99%) | 3,384 |
| 2 Sep 2021 | INR | 574.4 | 577.4 | 568.8 | 573.25 | 573.25 | +2 (+0.35%) | 5,667 |
| 1 Sep 2021 | INR | 574.9 | 575.85 | 567.95 | 571.25 | 571.25 | -1.25 (-0.22%) | 4,533 |
| 31 Aug 2021 | INR | 573.75 | 573.85 | 568.4 | 572.5 | 572.5 | +2.95 (+0.52%) | 1,969 |
| 30 Aug 2021 | INR | 559.3 | 572.05 | 559.3 | 569.55 | 569.55 | +9.7 (+1.73%) | 1,205 |
| 29 Aug 2021 | INR | 559.85 | 559.85 | 559.85 | 559.85 | 559.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 559.85 | 559.85 | 559.85 | 559.85 | 559.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 561.4 | 562 | 552.95 | 559.85 | 559.85 | +0.2 (+0.04%) | 2,468 |
| 26 Aug 2021 | INR | 573.3 | 576.35 | 548.75 | 559.65 | 559.65 | -6 (-1.06%) | 2,042 |
| 25 Aug 2021 | INR | 564.65 | 569.1 | 562.1 | 565.65 | 565.65 | +5.7 (+1.02%) | 1,355 |
| 24 Aug 2021 | INR | 562.25 | 562.25 | 558.65 | 559.95 | 559.95 | +0.65 (+0.12%) | 687 |
| 23 Aug 2021 | INR | 559.45 | 567 | 554.5 | 559.3 | 559.3 | +4.4 (+0.79%) | 2,936 |
| 20 Aug 2021 | INR | 570.05 | 601 | 545 | 554.9 | 554.9 | -20.2 (-3.51%) | 11,369 |
| 18 Aug 2021 | INR | 570.15 | 583.6 | 570.15 | 575.1 | 575.1 | -3.05 (-0.53%) | 4,923 |
