| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 628 | 631.5 | 595.3 | 601.2 | 75.15 | -13.35 (-2.17%) | 87,156 |
| 27 Sep 2021 | INR | 600 | 630.25 | 586.4 | 614.55 | 76.8187 | +21.55 (+3.63%) | 140,568 |
| 24 Sep 2021 | INR | 584.4 | 623 | 572.7 | 593 | 74.125 | +9.35 (+1.60%) | 154,878 |
| 23 Sep 2021 | INR | 626 | 637 | 571.05 | 583.65 | 72.9562 | -36.25 (-5.85%) | 161,397 |
| 22 Sep 2021 | INR | 607.5 | 649 | 604 | 619.9 | 77.4875 | +17.1 (+2.84%) | 182,800 |
| 21 Sep 2021 | INR | 582.05 | 608.8 | 565.85 | 602.8 | 75.35 | +3.9 (+0.65%) | 320,964 |
| 20 Sep 2021 | INR | 581 | 658 | 581 | 598.9 | 74.8625 | -64.25 (-9.69%) | 617,522 |
| 17 Sep 2021 | INR | 653 | 717.5 | 630.7 | 663.15 | 82.8937 | +12.75 (+1.96%) | 593,025 |
| 16 Sep 2021 | INR | 545 | 652 | 545 | 650.4 | 81.3 | +107.05 (+19.70%) | 790,444 |
| 15 Sep 2021 | INR | 521.5 | 549.05 | 511.75 | 543.35 | 67.9188 | +24.25 (+4.67%) | 246,353 |
| 14 Sep 2021 | INR | 529.95 | 532.8 | 517 | 519.1 | 64.8875 | -2.75 (-0.53%) | 50,416 |
| 13 Sep 2021 | INR | 513.8 | 530 | 509 | 521.85 | 65.2313 | +10.1 (+1.97%) | 94,142 |
| 9 Sep 2021 | INR | 511.95 | 521.35 | 505.85 | 511.75 | 63.9688 | +1.9 (+0.37%) | 58,249 |
| 8 Sep 2021 | INR | 510.4 | 524 | 498.45 | 509.85 | 63.7313 | +6.25 (+1.24%) | 341,207 |
| 7 Sep 2021 | INR | 470.2 | 511 | 468.1 | 503.6 | 62.95 | +29.2 (+6.16%) | 180,172 |
| 6 Sep 2021 | INR | 479 | 481.6 | 468.4 | 474.4 | 59.3 | -1.55 (-0.33%) | 90,987 |
| 3 Sep 2021 | INR | 486.1 | 494.95 | 473 | 475.95 | 59.4937 | -6.15 (-1.28%) | 101,067 |
| 2 Sep 2021 | INR | 443.6 | 486.85 | 443.6 | 482.1 | 60.2625 | +38.55 (+8.69%) | 169,783 |
| 1 Sep 2021 | INR | 450.55 | 454.4 | 441.45 | 443.55 | 55.4438 | -6.7 (-1.49%) | 59,012 |
| 31 Aug 2021 | INR | 459.4 | 467.15 | 444.45 | 450.25 | 56.2813 | -1.75 (-0.39%) | 52,583 |
| 30 Aug 2021 | INR | 445 | 469.25 | 442.65 | 452 | 56.5 | +9.4 (+2.12%) | 62,120 |
| 29 Aug 2021 | INR | 442.6 | 442.6 | 442.6 | 442.6 | 55.325 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 442.6 | 442.6 | 442.6 | 442.6 | 55.325 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 438.5 | 445.8 | 428.65 | 442.6 | 55.325 | +6.45 (+1.48%) | 62,994 |
| 26 Aug 2021 | INR | 436 | 438 | 428.45 | 436.15 | 54.5187 | +9.2 (+2.15%) | 33,374 |
| 25 Aug 2021 | INR | 432.9 | 445.35 | 425 | 426.95 | 53.3687 | -2.95 (-0.69%) | 125,859 |
| 24 Aug 2021 | INR | 420 | 436.5 | 413.5 | 429.9 | 53.7375 | +16.2 (+3.92%) | 45,161 |
| 23 Aug 2021 | INR | 449.9 | 456.5 | 408.7 | 413.7 | 51.7125 | -27.15 (-6.16%) | 50,653 |
| 20 Aug 2021 | INR | 446.15 | 462.8 | 436 | 440.85 | 55.1063 | -22.4 (-4.84%) | 40,556 |
| 18 Aug 2021 | INR | 478 | 480 | 460.2 | 463.25 | 57.9063 | -12.4 (-2.61%) | 79,043 |
