| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | INR | 612.05 | 619.95 | 595.9 | 600.3 | 600.3 | -11.15 (-1.82%) | 11,623 |
| 23 Sep 2021 | INR | 630 | 644 | 609.05 | 611.45 | 611.45 | -17.7 (-2.81%) | 79,583 |
| 22 Sep 2021 | INR | 612.75 | 653.05 | 610.1 | 629.15 | 629.15 | +19.55 (+3.21%) | 53,561 |
| 21 Sep 2021 | INR | 624.6 | 625.6 | 594.3 | 609.6 | 609.6 | -11.7 (-1.88%) | 37,828 |
| 20 Sep 2021 | INR | 633.95 | 668.5 | 606.4 | 621.3 | 621.3 | -15.85 (-2.49%) | 89,674 |
| 17 Sep 2021 | INR | 533.2 | 638.6 | 528.3 | 637.15 | 637.15 | +104.95 (+19.72%) | 120,986 |
| 16 Sep 2021 | INR | 532 | 540.45 | 530.65 | 532.2 | 532.2 | +0.4 (+0.08%) | 8,186 |
| 15 Sep 2021 | INR | 553 | 553 | 528.85 | 531.8 | 531.8 | -4 (-0.75%) | 3,990 |
| 14 Sep 2021 | INR | 540 | 541.95 | 534.25 | 535.8 | 535.8 | -3.25 (-0.60%) | 7,338 |
| 13 Sep 2021 | INR | 542.5 | 542.5 | 537 | 539.05 | 539.05 | -4.5 (-0.83%) | 3,441 |
| 9 Sep 2021 | INR | 542 | 544.85 | 539.15 | 543.55 | 543.55 | +0.75 (+0.14%) | 8,171 |
| 8 Sep 2021 | INR | 533.8 | 547.35 | 533 | 542.8 | 542.8 | +8.3 (+1.55%) | 6,472 |
| 7 Sep 2021 | INR | 545.85 | 545.85 | 532.4 | 534.5 | 534.5 | -7.6 (-1.40%) | 19,928 |
| 6 Sep 2021 | INR | 540 | 544.95 | 531.05 | 542.1 | 542.1 | +7.25 (+1.36%) | 7,950 |
| 3 Sep 2021 | INR | 549.45 | 554.45 | 526.95 | 534.85 | 534.85 | -9.85 (-1.81%) | 46,212 |
| 2 Sep 2021 | INR | 557 | 557 | 543.05 | 544.7 | 544.7 | -3.6 (-0.66%) | 10,829 |
| 1 Sep 2021 | INR | 555 | 558 | 546.3 | 548.3 | 548.3 | -6 (-1.08%) | 4,645 |
| 31 Aug 2021 | INR | 558.75 | 563 | 551.55 | 554.3 | 554.3 | -8.35 (-1.48%) | 4,964 |
| 30 Aug 2021 | INR | 555.15 | 571.45 | 553.1 | 562.65 | 562.65 | +12.75 (+2.32%) | 5,280 |
| 27 Aug 2021 | INR | 568 | 568 | 547 | 549.9 | 549.9 | -1.75 (-0.32%) | 32,115 |
| 26 Aug 2021 | INR | 558 | 562.15 | 549.15 | 551.65 | 551.65 | +0.2 (+0.04%) | 25,594 |
| 25 Aug 2021 | INR | 555 | 560 | 550.05 | 551.45 | 551.45 | +1.5 (+0.27%) | 30,508 |
| 24 Aug 2021 | INR | 544.05 | 558.05 | 542.1 | 549.95 | 549.95 | +5.45 (+1.00%) | 56,617 |
| 23 Aug 2021 | INR | 581 | 581.4 | 539.8 | 544.5 | 544.5 | -29.75 (-5.18%) | 38,942 |
| 20 Aug 2021 | INR | 580 | 590.85 | 571 | 574.25 | 574.25 | -15.45 (-2.62%) | 26,646 |
| 18 Aug 2021 | INR | 596.8 | 597.5 | 587.5 | 589.7 | 589.7 | -6.45 (-1.08%) | 11,715 |
| 17 Aug 2021 | INR | 595.55 | 600.2 | 594 | 596.15 | 596.15 | +0.95 (+0.16%) | 330,415 |
| 16 Aug 2021 | INR | 595.3 | 603.55 | 593.1 | 595.2 | 595.2 | -4.15 (-0.69%) | 23,373 |
| 13 Aug 2021 | INR | 597 | 607.95 | 593.65 | 599.35 | 599.35 | +3.95 (+0.66%) | 7,559 |
| 12 Aug 2021 | INR | 591.65 | 601.05 | 590.5 | 595.4 | 595.4 | +7 (+1.19%) | 8,987 |
