| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 595 | 595 | 580.1 | 586.35 | 586.35 | -3.1 (-0.53%) | 7,677 |
| 27 Sep 2021 | INR | 590.5 | 595.95 | 585 | 589.45 | 589.45 | +0.2 (+0.03%) | 10,478 |
| 24 Sep 2021 | INR | 592.75 | 602.55 | 587.75 | 589.25 | 589.25 | -3.8 (-0.64%) | 14,184 |
| 23 Sep 2021 | INR | 591 | 604 | 590.25 | 593.05 | 593.05 | +3.8 (+0.64%) | 11,856 |
| 22 Sep 2021 | INR | 588.25 | 599.7 | 586 | 589.25 | 589.25 | +1 (+0.17%) | 12,359 |
| 21 Sep 2021 | INR | 580.55 | 592.9 | 578.3 | 588.25 | 588.25 | +3.2 (+0.55%) | 14,322 |
| 20 Sep 2021 | INR | 596.9 | 599.95 | 581.55 | 585.05 | 585.05 | -8.75 (-1.47%) | 16,284 |
| 17 Sep 2021 | INR | 611.15 | 617 | 592 | 593.8 | 593.8 | -14.6 (-2.40%) | 28,946 |
| 16 Sep 2021 | INR | 605.6 | 629 | 601.2 | 608.4 | 608.4 | +7.1 (+1.18%) | 52,614 |
| 15 Sep 2021 | INR | 594.95 | 618.25 | 591.3 | 601.3 | 601.3 | +10.1 (+1.71%) | 31,983 |
| 14 Sep 2021 | INR | 590.1 | 598 | 585.25 | 591.2 | 591.2 | +3.7 (+0.63%) | 13,048 |
| 13 Sep 2021 | INR | 603 | 603 | 585 | 587.5 | 587.5 | -6.35 (-1.07%) | 10,913 |
| 9 Sep 2021 | INR | 599.8 | 607.4 | 588.5 | 593.85 | 593.85 | -3.55 (-0.59%) | 18,089 |
| 8 Sep 2021 | INR | 594 | 611 | 592.85 | 597.4 | 597.4 | +3.5 (+0.59%) | 11,095 |
| 7 Sep 2021 | INR | 614 | 614.7 | 591.35 | 593.9 | 593.9 | -16.25 (-2.66%) | 12,762 |
| 6 Sep 2021 | INR | 605 | 620.05 | 595.65 | 610.15 | 610.15 | +7.9 (+1.31%) | 41,195 |
| 3 Sep 2021 | INR | 572.8 | 617.65 | 563 | 602.25 | 602.25 | +33.25 (+5.84%) | 87,548 |
| 2 Sep 2021 | INR | 571.2 | 581.1 | 565 | 569 | 569 | -2.45 (-0.43%) | 12,908 |
| 1 Sep 2021 | INR | 584.75 | 592 | 568.3 | 571.45 | 571.45 | -7.4 (-1.28%) | 20,753 |
| 31 Aug 2021 | INR | 583.45 | 586.15 | 576.35 | 578.85 | 578.85 | -3.2 (-0.55%) | 11,124 |
| 30 Aug 2021 | INR | 580.45 | 592.1 | 578.05 | 582.05 | 582.05 | +5.45 (+0.95%) | 32,744 |
| 27 Aug 2021 | INR | 580 | 587.05 | 571.45 | 576.6 | 576.6 | -2.05 (-0.35%) | 15,341 |
| 26 Aug 2021 | INR | 581 | 597.5 | 573.05 | 578.65 | 578.65 | -4.4 (-0.75%) | 29,944 |
| 25 Aug 2021 | INR | 584 | 589.9 | 575.1 | 583.05 | 583.05 | +2.35 (+0.40%) | 33,004 |
| 24 Aug 2021 | INR | 550.25 | 585 | 540.05 | 580.7 | 580.7 | +33.55 (+6.13%) | 85,808 |
| 23 Aug 2021 | INR | 570 | 584 | 542 | 547.15 | 547.15 | -21.9 (-3.85%) | 39,227 |
| 20 Aug 2021 | INR | 577.8 | 593 | 564.1 | 569.05 | 569.05 | -24.6 (-4.14%) | 51,680 |
| 18 Aug 2021 | INR | 624.95 | 625 | 589.05 | 593.65 | 593.65 | -27.5 (-4.43%) | 52,861 |
| 17 Aug 2021 | INR | 598.8 | 629 | 596.8 | 621.15 | 621.15 | +26.55 (+4.47%) | 106,045 |
| 16 Aug 2021 | INR | 646.5 | 646.95 | 591.5 | 594.6 | 594.6 | -48.8 (-7.58%) | 153,409 |
