| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 415 | 422 | 413 | 414.65 | 414.65 | -0.7 (-0.17%) | 8,883 |
| 28 Sep 2021 | INR | 423.1 | 430.95 | 411.25 | 415.35 | 415.35 | -4.3 (-1.02%) | 9,875 |
| 27 Sep 2021 | INR | 427.25 | 427.3 | 417.1 | 419.65 | 419.65 | -3.55 (-0.84%) | 11,076 |
| 24 Sep 2021 | INR | 429.35 | 437.05 | 421 | 423.2 | 423.2 | -7.85 (-1.82%) | 16,521 |
| 23 Sep 2021 | INR | 441.35 | 451.7 | 426 | 431.05 | 431.05 | -5.6 (-1.28%) | 21,568 |
| 22 Sep 2021 | INR | 445 | 457 | 433.85 | 436.65 | 436.65 | -7.8 (-1.75%) | 9,611 |
| 21 Sep 2021 | INR | 449 | 449 | 431.05 | 444.45 | 444.45 | -4.85 (-1.08%) | 10,490 |
| 20 Sep 2021 | INR | 443.3 | 464.9 | 442 | 449.3 | 449.3 | -3.05 (-0.67%) | 15,802 |
| 17 Sep 2021 | INR | 460.45 | 465.85 | 438.2 | 452.35 | 452.35 | -4.3 (-0.94%) | 23,121 |
| 16 Sep 2021 | INR | 455.2 | 460 | 450.1 | 456.65 | 456.65 | -2.55 (-0.56%) | 17,992 |
| 15 Sep 2021 | INR | 457.3 | 464.8 | 455 | 459.2 | 459.2 | -1.95 (-0.42%) | 15,422 |
| 14 Sep 2021 | INR | 466.65 | 466.65 | 456.55 | 461.15 | 461.15 | -5.4 (-1.16%) | 10,855 |
| 13 Sep 2021 | INR | 474.25 | 477 | 460.2 | 466.55 | 466.55 | -5.75 (-1.22%) | 12,380 |
| 9 Sep 2021 | INR | 450 | 477 | 445 | 472.3 | 472.3 | +20.6 (+4.56%) | 29,029 |
| 8 Sep 2021 | INR | 456.75 | 456.85 | 450 | 451.7 | 451.7 | -3.3 (-0.73%) | 10,978 |
| 7 Sep 2021 | INR | 464 | 467.9 | 452.5 | 455 | 455 | -9.7 (-2.09%) | 5,805 |
| 6 Sep 2021 | INR | 455.6 | 471.1 | 455.2 | 464.7 | 464.7 | +4.45 (+0.97%) | 12,913 |
| 3 Sep 2021 | INR | 450 | 482 | 449 | 460.25 | 460.25 | +11.3 (+2.52%) | 65,179 |
| 2 Sep 2021 | INR | 432.6 | 453 | 432.6 | 448.95 | 448.95 | +6 (+1.35%) | 7,394 |
| 1 Sep 2021 | INR | 442.9 | 454 | 436 | 442.95 | 442.95 | +3.5 (+0.80%) | 11,493 |
| 31 Aug 2021 | INR | 431.45 | 440 | 425.85 | 439.45 | 439.45 | +10.7 (+2.50%) | 14,101 |
| 30 Aug 2021 | INR | 424.7 | 428.95 | 422.05 | 428.75 | 428.75 | +6.85 (+1.62%) | 4,710 |
| 27 Aug 2021 | INR | 415 | 427 | 415 | 421.9 | 421.9 | +1.4 (+0.33%) | 10,452 |
| 26 Aug 2021 | INR | 412 | 423.9 | 412 | 420.5 | 420.5 | +3.45 (+0.83%) | 11,094 |
| 25 Aug 2021 | INR | 411.45 | 422.6 | 407 | 417.05 | 417.05 | +7.4 (+1.81%) | 11,303 |
| 24 Aug 2021 | INR | 404.5 | 414.9 | 390.25 | 409.65 | 409.65 | +7.1 (+1.76%) | 9,185 |
| 23 Aug 2021 | INR | 416.8 | 418.95 | 398.05 | 402.55 | 402.55 | -11.25 (-2.72%) | 17,985 |
| 20 Aug 2021 | INR | 422 | 423.85 | 408.05 | 413.8 | 413.8 | -12 (-2.82%) | 17,319 |
| 18 Aug 2021 | INR | 434.75 | 434.75 | 419.4 | 425.8 | 425.8 | -4.15 (-0.97%) | 9,999 |
| 17 Aug 2021 | INR | 425.1 | 432 | 421.65 | 429.95 | 429.95 | +1.05 (+0.24%) | 12,410 |
