| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | INR | 567.05 | 569.6 | 558.3 | 564.05 | 564.05 | -3.2 (-0.56%) | 1,734,174 |
| 23 Sep 2021 | INR | 565.5 | 570.9 | 563.5 | 567.25 | 567.25 | +6.1 (+1.09%) | 1,799,045 |
| 22 Sep 2021 | INR | 551.1 | 563.55 | 551.1 | 561.15 | 561.15 | +10.35 (+1.88%) | 1,468,830 |
| 21 Sep 2021 | INR | 546 | 552.85 | 533.55 | 550.8 | 550.8 | +4.8 (+0.88%) | 1,946,973 |
| 20 Sep 2021 | INR | 556.35 | 559.9 | 541.5 | 546 | 546 | -11.2 (-2.01%) | 2,010,263 |
| 17 Sep 2021 | INR | 563 | 564.5 | 551.4 | 557.2 | 557.2 | -7.3 (-1.29%) | 2,139,408 |
| 16 Sep 2021 | INR | 567 | 568.6 | 561.1 | 564.5 | 564.5 | -1.65 (-0.29%) | 1,253,117 |
| 15 Sep 2021 | INR | 562.25 | 570.4 | 559.3 | 566.15 | 566.15 | +5.3 (+0.94%) | 2,406,716 |
| 14 Sep 2021 | INR | 556 | 563.4 | 553.5 | 560.85 | 560.85 | +5.3 (+0.95%) | 1,244,191 |
| 13 Sep 2021 | INR | 561 | 561 | 554.25 | 555.55 | 555.55 | -2.55 (-0.46%) | 1,053,538 |
| 9 Sep 2021 | INR | 551 | 562.2 | 550.9 | 558.1 | 558.1 | +2.75 (+0.50%) | 1,877,624 |
| 8 Sep 2021 | INR | 554 | 558.3 | 551.05 | 555.35 | 555.35 | +1.5 (+0.27%) | 1,434,803 |
| 7 Sep 2021 | INR | 556.9 | 558.5 | 550 | 553.85 | 553.85 | -3.05 (-0.55%) | 2,121,937 |
| 6 Sep 2021 | INR | 556.05 | 557.8 | 551.5 | 556.9 | 556.9 | +1.25 (+0.22%) | 1,242,605 |
| 3 Sep 2021 | INR | 559.25 | 559.8 | 553 | 555.65 | 555.65 | -0.85 (-0.15%) | 1,433,692 |
| 2 Sep 2021 | INR | 554 | 561 | 553 | 556.5 | 556.5 | +4.15 (+0.75%) | 1,669,885 |
| 1 Sep 2021 | INR | 555 | 557.45 | 548 | 552.35 | 552.35 | -1.8 (-0.32%) | 2,170,037 |
| 31 Aug 2021 | INR | 555 | 557.85 | 549.5 | 554.15 | 554.15 | -0.85 (-0.15%) | 2,015,528 |
| 30 Aug 2021 | INR | 553 | 557.45 | 548.85 | 555 | 555 | +4.45 (+0.81%) | 2,248,028 |
| 27 Aug 2021 | INR | 542.45 | 551.7 | 539.2 | 550.55 | 550.55 | +9.95 (+1.84%) | 2,224,269 |
| 26 Aug 2021 | INR | 543.8 | 547 | 538.65 | 540.6 | 540.6 | -2.4 (-0.44%) | 2,809,344 |
| 25 Aug 2021 | INR | 550.7 | 551.25 | 540.5 | 543 | 543 | -5.9 (-1.07%) | 2,463,069 |
| 24 Aug 2021 | INR | 550.9 | 552.95 | 534.5 | 548.9 | 548.9 | +1.8 (+0.33%) | 5,043,450 |
| 23 Aug 2021 | INR | 562 | 577 | 542 | 547.1 | 547.1 | +12.25 (+2.29%) | 20,664,509 |
| 20 Aug 2021 | INR | 540 | 548 | 521.55 | 534.85 | 534.85 | -7.95 (-1.46%) | 5,112,841 |
| 18 Aug 2021 | INR | 537 | 545.6 | 531.1 | 542.8 | 542.8 | +12.65 (+2.39%) | 3,185,524 |
| 17 Aug 2021 | INR | 532 | 539.8 | 526.6 | 530.15 | 530.15 | -1.85 (-0.35%) | 3,385,586 |
| 16 Aug 2021 | INR | 557.9 | 558 | 524 | 532 | 532 | -26.45 (-4.74%) | 7,122,205 |
| 13 Aug 2021 | INR | 545 | 566.15 | 536.45 | 558.45 | 558.45 | +14.45 (+2.66%) | 6,662,740 |
| 12 Aug 2021 | INR | 560.95 | 560.95 | 542.1 | 544 | 544 | -19.75 (-3.50%) | 4,953,491 |
