| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 561.8 | 567.45 | 541.95 | 547.8 | 547.8 | -12.3 (-2.20%) | 248,247 |
| 27 Sep 2021 | INR | 572.15 | 576.5 | 555.1 | 560.1 | 560.1 | -12.05 (-2.11%) | 346,165 |
| 24 Sep 2021 | INR | 602 | 602 | 566.1 | 572.15 | 572.15 | +18.1 (+3.27%) | 2,482,200 |
| 23 Sep 2021 | INR | 522.05 | 560 | 521.3 | 554.05 | 554.05 | +35.1 (+6.76%) | 979,579 |
| 22 Sep 2021 | INR | 518.45 | 529 | 513 | 518.95 | 518.95 | +4.6 (+0.89%) | 208,435 |
| 21 Sep 2021 | INR | 510.6 | 521.3 | 509.3 | 514.35 | 514.35 | +0.4 (+0.08%) | 226,752 |
| 20 Sep 2021 | INR | 509 | 516.85 | 507.5 | 513.95 | 513.95 | -2.55 (-0.49%) | 252,144 |
| 17 Sep 2021 | INR | 530 | 534.45 | 514 | 516.5 | 516.5 | -11.45 (-2.17%) | 249,301 |
| 16 Sep 2021 | INR | 527.9 | 549.9 | 524.35 | 527.95 | 527.95 | +1.55 (+0.29%) | 551,276 |
| 15 Sep 2021 | INR | 520.15 | 534.85 | 518.15 | 526.4 | 526.4 | +8.85 (+1.71%) | 259,662 |
| 14 Sep 2021 | INR | 519.85 | 523 | 514.5 | 517.55 | 517.55 | +2.9 (+0.56%) | 194,336 |
| 13 Sep 2021 | INR | 513 | 521 | 512.05 | 514.65 | 514.65 | +2.95 (+0.58%) | 144,800 |
| 9 Sep 2021 | INR | 511.5 | 516.15 | 507 | 511.7 | 511.7 | -3.05 (-0.59%) | 262,604 |
| 8 Sep 2021 | INR | 524.95 | 525.9 | 505.1 | 514.75 | 514.75 | -8.7 (-1.66%) | 176,161 |
| 7 Sep 2021 | INR | 524.1 | 527 | 520.45 | 523.45 | 523.45 | -0.85 (-0.16%) | 259,345 |
| 6 Sep 2021 | INR | 524.95 | 528 | 521 | 524.3 | 524.3 | +3.1 (+0.59%) | 238,066 |
| 3 Sep 2021 | INR | 515.7 | 528 | 512.45 | 521.2 | 521.2 | +6.65 (+1.29%) | 405,257 |
| 2 Sep 2021 | INR | 508.5 | 518.7 | 507 | 514.55 | 514.55 | +4.6 (+0.90%) | 208,558 |
| 1 Sep 2021 | INR | 508.5 | 523.4 | 501 | 509.95 | 509.95 | +1.45 (+0.29%) | 308,814 |
| 31 Aug 2021 | INR | 517 | 519 | 504.3 | 508.5 | 508.5 | -9.45 (-1.82%) | 161,500 |
| 30 Aug 2021 | INR | 521 | 524.35 | 511.9 | 517.95 | 517.95 | +1.15 (+0.22%) | 152,921 |
| 27 Aug 2021 | INR | 513 | 521 | 509 | 516.8 | 516.8 | +2.05 (+0.40%) | 112,637 |
| 26 Aug 2021 | INR | 514 | 516.8 | 506.25 | 514.75 | 514.75 | +3 (+0.59%) | 138,098 |
| 25 Aug 2021 | INR | 501.15 | 515 | 501.15 | 511.75 | 511.75 | +8.85 (+1.76%) | 194,316 |
| 24 Aug 2021 | INR | 490.5 | 508.35 | 486.45 | 502.9 | 502.9 | +8.85 (+1.79%) | 233,236 |
| 23 Aug 2021 | INR | 509.7 | 509.95 | 482.55 | 494.05 | 494.05 | -10.9 (-2.16%) | 297,828 |
| 20 Aug 2021 | INR | 516 | 516.35 | 500 | 504.95 | 504.95 | -17.15 (-3.28%) | 137,584 |
| 18 Aug 2021 | INR | 524 | 524 | 513 | 522.1 | 522.1 | +10.65 (+2.08%) | 229,428 |
| 17 Aug 2021 | INR | 506 | 514 | 500.35 | 511.45 | 511.45 | +1.55 (+0.30%) | 171,034 |
| 16 Aug 2021 | INR | 522 | 522 | 506 | 509.9 | 509.9 | -25.05 (-4.68%) | 424,012 |
