| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 415.35 | 417.1 | 408.85 | 410.9 | 410.9 | -4.45 (-1.07%) | 26,927 |
| 27 Sep 2021 | INR | 422.5 | 423.6 | 414 | 415.35 | 415.35 | -3.7 (-0.88%) | 49,620 |
| 24 Sep 2021 | INR | 417.5 | 428.75 | 414.55 | 419.05 | 419.05 | +8.65 (+2.11%) | 78,451 |
| 23 Sep 2021 | INR | 413.5 | 417.5 | 409 | 410.4 | 410.4 | +0.85 (+0.21%) | 32,928 |
| 22 Sep 2021 | INR | 411.7 | 416.9 | 406.5 | 409.55 | 409.55 | -0.35 (-0.09%) | 54,131 |
| 21 Sep 2021 | INR | 405 | 413.2 | 400.8 | 409.9 | 409.9 | +2.35 (+0.58%) | 41,099 |
| 20 Sep 2021 | INR | 414 | 420.35 | 405 | 407.55 | 407.55 | -9.9 (-2.37%) | 43,780 |
| 17 Sep 2021 | INR | 425.1 | 430.65 | 412.2 | 417.45 | 417.45 | -9 (-2.11%) | 42,772 |
| 16 Sep 2021 | INR | 436 | 441.8 | 425 | 426.45 | 426.45 | -6.6 (-1.52%) | 44,364 |
| 15 Sep 2021 | INR | 438.4 | 448.6 | 431.15 | 433.05 | 433.05 | -1.1 (-0.25%) | 86,490 |
| 14 Sep 2021 | INR | 415.9 | 444.8 | 414.45 | 434.15 | 434.15 | +19.45 (+4.69%) | 134,560 |
| 13 Sep 2021 | INR | 415.1 | 419.7 | 405 | 414.7 | 414.7 | +0.4 (+0.10%) | 68,485 |
| 9 Sep 2021 | INR | 411.6 | 416.5 | 408 | 414.3 | 414.3 | +3.4 (+0.83%) | 51,613 |
| 8 Sep 2021 | INR | 415 | 420.4 | 407.35 | 410.9 | 410.9 | -2.55 (-0.62%) | 40,192 |
| 7 Sep 2021 | INR | 419.4 | 422.9 | 411.9 | 413.45 | 413.45 | -5 (-1.19%) | 25,715 |
| 6 Sep 2021 | INR | 424.25 | 424.4 | 416.7 | 418.45 | 418.45 | -5.05 (-1.19%) | 31,882 |
| 3 Sep 2021 | INR | 418.8 | 425.95 | 418.1 | 423.5 | 423.5 | +7.35 (+1.77%) | 45,883 |
| 2 Sep 2021 | INR | 424.3 | 426.65 | 410 | 416.15 | 416.15 | -5.95 (-1.41%) | 66,757 |
| 1 Sep 2021 | INR | 430 | 435.7 | 420.05 | 422.1 | 422.1 | -5.95 (-1.39%) | 56,587 |
| 31 Aug 2021 | INR | 438 | 443.7 | 425 | 428.05 | 428.05 | -0.05 (-0.01%) | 41,577 |
| 30 Aug 2021 | INR | 439 | 441.45 | 426.05 | 428.1 | 428.1 | -0.35 (-0.08%) | 44,404 |
| 27 Aug 2021 | INR | 439.75 | 440.15 | 420 | 428.45 | 428.45 | -11.3 (-2.57%) | 48,595 |
| 26 Aug 2021 | INR | 433.95 | 451 | 433.95 | 439.75 | 439.75 | +8 (+1.85%) | 114,503 |
| 25 Aug 2021 | INR | 420 | 448 | 419.15 | 431.75 | 431.75 | +7.65 (+1.80%) | 169,520 |
| 24 Aug 2021 | INR | 405 | 430 | 400 | 424.1 | 424.1 | +19.35 (+4.78%) | 87,009 |
| 23 Aug 2021 | INR | 440 | 446.9 | 399.95 | 404.75 | 404.75 | -39.6 (-8.91%) | 125,476 |
| 20 Aug 2021 | INR | 448 | 460 | 441.1 | 444.35 | 444.35 | -12.85 (-2.81%) | 69,326 |
| 18 Aug 2021 | INR | 454 | 464.8 | 446 | 457.2 | 457.2 | -0.8 (-0.17%) | 107,360 |
| 17 Aug 2021 | INR | 471 | 474.8 | 453.1 | 458 | 458 | +5.6 (+1.24%) | 173,116 |
| 16 Aug 2021 | INR | 444.4 | 455 | 440.95 | 452.4 | 452.4 | +11.85 (+2.69%) | 86,206 |
