| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 564.9 | 565 | 552.25 | 556.5 | 556.5 | -4 (-0.71%) | 76,959 |
| 27 Sep 2021 | INR | 565 | 566.8 | 547.8 | 560.5 | 560.5 | +2.05 (+0.37%) | 146,475 |
| 24 Sep 2021 | INR | 578.95 | 578.95 | 555.65 | 558.45 | 558.45 | -15.5 (-2.70%) | 64,324 |
| 23 Sep 2021 | INR | 584 | 587.35 | 563.15 | 573.95 | 573.95 | -0.55 (-0.10%) | 77,394 |
| 22 Sep 2021 | INR | 568 | 583.95 | 561.15 | 574.5 | 574.5 | +11.7 (+2.08%) | 164,466 |
| 21 Sep 2021 | INR | 569 | 572.85 | 547.3 | 562.8 | 562.8 | -2.9 (-0.51%) | 128,109 |
| 20 Sep 2021 | INR | 560 | 579.9 | 555.8 | 565.7 | 565.7 | -4.7 (-0.82%) | 183,939 |
| 17 Sep 2021 | INR | 593.9 | 593.9 | 560 | 570.4 | 570.4 | -15.25 (-2.60%) | 231,353 |
| 16 Sep 2021 | INR | 585.9 | 610 | 582.55 | 585.65 | 585.65 | +3.25 (+0.56%) | 177,369 |
| 15 Sep 2021 | INR | 575.5 | 589 | 567.05 | 582.4 | 582.4 | +10.55 (+1.84%) | 148,796 |
| 14 Sep 2021 | INR | 587.45 | 596.9 | 567 | 571.85 | 571.85 | -11.7 (-2.00%) | 3,825,652 |
| 13 Sep 2021 | INR | 551.5 | 589.2 | 546.35 | 583.55 | 583.55 | +34.05 (+6.20%) | 246,890 |
| 9 Sep 2021 | INR | 545.9 | 570.75 | 543.6 | 549.5 | 549.5 | +4.6 (+0.84%) | 326,751 |
| 8 Sep 2021 | INR | 552 | 552.1 | 526.55 | 544.9 | 544.9 | -3.4 (-0.62%) | 144,555 |
| 7 Sep 2021 | INR | 549.9 | 560.85 | 541 | 548.3 | 548.3 | -0.3 (-0.05%) | 196,952 |
| 6 Sep 2021 | INR | 532.7 | 561.8 | 526.85 | 548.6 | 548.6 | +22.45 (+4.27%) | 450,816 |
| 3 Sep 2021 | INR | 495.15 | 538.45 | 491 | 526.15 | 526.15 | +31 (+6.26%) | 521,871 |
| 2 Sep 2021 | INR | 499.7 | 510.75 | 493.15 | 495.15 | 495.15 | -3 (-0.60%) | 69,294 |
| 1 Sep 2021 | INR | 500.25 | 513 | 495.35 | 498.15 | 498.15 | -2.1 (-0.42%) | 140,438 |
| 31 Aug 2021 | INR | 501.1 | 518.5 | 495.5 | 500.25 | 500.25 | -12.9 (-2.51%) | 242,986 |
| 30 Aug 2021 | INR | 483.05 | 521.75 | 483.05 | 513.15 | 513.15 | +39.1 (+8.25%) | 253,474 |
| 29 Aug 2021 | INR | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 471.7 | 478.6 | 467 | 474.05 | 474.05 | +2.35 (+0.50%) | 101,085 |
| 26 Aug 2021 | INR | 475 | 484 | 466 | 471.7 | 471.7 | -1 (-0.21%) | 147,292 |
| 25 Aug 2021 | INR | 456 | 491 | 455 | 472.7 | 472.7 | +22.15 (+4.92%) | 301,079 |
| 24 Aug 2021 | INR | 450 | 456.2 | 440 | 450.55 | 450.55 | +5.5 (+1.24%) | 117,896 |
| 23 Aug 2021 | INR | 472.9 | 481 | 437.7 | 445.05 | 445.05 | -21.5 (-4.61%) | 242,416 |
| 20 Aug 2021 | INR | 469.8 | 492.55 | 460.4 | 466.55 | 466.55 | -7.65 (-1.61%) | 248,180 |
| 18 Aug 2021 | INR | 498.9 | 505.15 | 464.95 | 474.2 | 474.2 | -22.1 (-4.45%) | 140,888 |
