| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 422.95 | 424.9 | 410.05 | 413 | 413 | -3.45 (-0.83%) | 7,252 |
| 27 Sep 2021 | INR | 409.35 | 424.7 | 409.35 | 416.45 | 416.45 | +7.1 (+1.73%) | 16,762 |
| 24 Sep 2021 | INR | 421.1 | 421.55 | 408.7 | 409.35 | 409.35 | -7.95 (-1.91%) | 15,045 |
| 23 Sep 2021 | INR | 415 | 420.25 | 410.1 | 417.3 | 417.3 | +6.75 (+1.64%) | 16,247 |
| 22 Sep 2021 | INR | 407 | 422.95 | 404.95 | 410.55 | 410.55 | +5.4 (+1.33%) | 24,763 |
| 21 Sep 2021 | INR | 405.35 | 409.9 | 399.1 | 405.15 | 405.15 | -2.55 (-0.63%) | 14,460 |
| 20 Sep 2021 | INR | 409.8 | 419.25 | 406.4 | 407.7 | 407.7 | -5.25 (-1.27%) | 16,681 |
| 17 Sep 2021 | INR | 423 | 428 | 409 | 412.95 | 412.95 | -9.95 (-2.35%) | 30,605 |
| 16 Sep 2021 | INR | 434.85 | 436.8 | 419 | 422.9 | 422.9 | -8.1 (-1.88%) | 34,759 |
| 15 Sep 2021 | INR | 429.75 | 438.9 | 429.6 | 431 | 431 | +1.65 (+0.38%) | 17,842 |
| 14 Sep 2021 | INR | 432.05 | 439 | 427.05 | 429.35 | 429.35 | +0.35 (+0.08%) | 12,066 |
| 13 Sep 2021 | INR | 433.95 | 444 | 428 | 429 | 429 | -2.25 (-0.52%) | 43,406 |
| 9 Sep 2021 | INR | 431 | 442.5 | 430 | 431.25 | 431.25 | +1.05 (+0.24%) | 20,845 |
| 8 Sep 2021 | INR | 442 | 444.9 | 429 | 430.2 | 430.2 | -7.2 (-1.65%) | 62,713 |
| 7 Sep 2021 | INR | 450.25 | 455 | 435.7 | 437.4 | 437.4 | -10.8 (-2.41%) | 28,732 |
| 6 Sep 2021 | INR | 457.8 | 462 | 443.8 | 448.2 | 448.2 | -2.45 (-0.54%) | 37,071 |
| 3 Sep 2021 | INR | 450 | 465 | 446.1 | 450.65 | 450.65 | +1.6 (+0.36%) | 40,195 |
| 2 Sep 2021 | INR | 455 | 463.75 | 446.7 | 449.05 | 449.05 | -5.9 (-1.30%) | 43,148 |
| 1 Sep 2021 | INR | 426.9 | 468 | 426.9 | 454.95 | 454.95 | +27.55 (+6.45%) | 160,755 |
| 31 Aug 2021 | INR | 434 | 438.35 | 422.15 | 427.4 | 427.4 | +2.55 (+0.60%) | 23,565 |
| 30 Aug 2021 | INR | 427.3 | 431 | 414.6 | 424.85 | 424.85 | +0.25 (+0.06%) | 24,156 |
| 27 Aug 2021 | INR | 407 | 430 | 407 | 424.6 | 424.6 | +11.15 (+2.70%) | 30,239 |
| 26 Aug 2021 | INR | 412.5 | 428 | 408.55 | 413.45 | 413.45 | -3.1 (-0.74%) | 15,361 |
| 25 Aug 2021 | INR | 416.05 | 431 | 412.15 | 416.55 | 416.55 | -0.6 (-0.14%) | 28,524 |
| 24 Aug 2021 | INR | 397.85 | 423.3 | 392 | 417.15 | 417.15 | +23.65 (+6.01%) | 37,076 |
| 23 Aug 2021 | INR | 420.25 | 435 | 385 | 393.5 | 393.5 | -24.45 (-5.85%) | 53,581 |
| 20 Aug 2021 | INR | 401 | 426 | 400.05 | 417.95 | 417.95 | +9.65 (+2.36%) | 40,810 |
| 18 Aug 2021 | INR | 419.95 | 428.35 | 401 | 408.3 | 408.3 | -12.15 (-2.89%) | 47,916 |
| 17 Aug 2021 | INR | 438 | 444.05 | 412.35 | 420.45 | 420.45 | -16.4 (-3.75%) | 29,834 |
| 16 Aug 2021 | INR | 448 | 454.2 | 435 | 436.85 | 436.85 | -6.35 (-1.43%) | 17,543 |
