| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 505 | 506.15 | 491.45 | 497.2 | 497.2 | -6.55 (-1.30%) | 104,463 |
| 27 Sep 2021 | INR | 507.4 | 509.4 | 501.05 | 503.75 | 503.75 | -3.9 (-0.77%) | 54,045 |
| 24 Sep 2021 | INR | 512 | 515.2 | 500.15 | 507.65 | 507.65 | -4.45 (-0.87%) | 69,155 |
| 23 Sep 2021 | INR | 512.35 | 515.65 | 508.8 | 512.1 | 512.1 | +0.25 (+0.05%) | 35,749 |
| 22 Sep 2021 | INR | 507 | 514.7 | 507 | 511.85 | 511.85 | +5.7 (+1.13%) | 49,302 |
| 21 Sep 2021 | INR | 491.25 | 507.85 | 489.1 | 506.15 | 506.15 | +11.2 (+2.26%) | 183,226 |
| 20 Sep 2021 | INR | 518.3 | 518.5 | 492.2 | 494.95 | 494.95 | -24.3 (-4.68%) | 168,432 |
| 17 Sep 2021 | INR | 535.5 | 539.3 | 517.1 | 519.25 | 519.25 | -16 (-2.99%) | 71,923 |
| 16 Sep 2021 | INR | 539.3 | 539.65 | 533.25 | 535.25 | 535.25 | -0.35 (-0.07%) | 39,465 |
| 15 Sep 2021 | INR | 531 | 537.7 | 528.05 | 535.6 | 535.6 | +4.05 (+0.76%) | 112,305 |
| 14 Sep 2021 | INR | 520 | 533.45 | 520 | 531.55 | 531.55 | +12.6 (+2.43%) | 100,884 |
| 13 Sep 2021 | INR | 526.7 | 527.3 | 518 | 518.95 | 518.95 | -5.65 (-1.08%) | 59,288 |
| 9 Sep 2021 | INR | 520.4 | 528.95 | 519.85 | 524.6 | 524.6 | +4.5 (+0.87%) | 57,661 |
| 8 Sep 2021 | INR | 530 | 530.05 | 518.4 | 520.1 | 520.1 | -10.35 (-1.95%) | 71,589 |
| 7 Sep 2021 | INR | 536 | 539 | 528.05 | 530.45 | 530.45 | -5.5 (-1.03%) | 53,724 |
| 6 Sep 2021 | INR | 535 | 538.95 | 527.6 | 535.95 | 535.95 | +2.55 (+0.48%) | 55,161 |
| 3 Sep 2021 | INR | 539 | 543.25 | 532.1 | 533.4 | 533.4 | -5.05 (-0.94%) | 107,518 |
| 2 Sep 2021 | INR | 535 | 540.65 | 532.7 | 538.45 | 538.45 | +6.15 (+1.16%) | 91,512 |
| 1 Sep 2021 | INR | 530.35 | 535.4 | 528.55 | 532.3 | 532.3 | +1.95 (+0.37%) | 87,677 |
| 31 Aug 2021 | INR | 530.25 | 532.75 | 523.5 | 530.35 | 530.35 | +2.3 (+0.44%) | 130,233 |
| 30 Aug 2021 | INR | 515.95 | 530.8 | 514.65 | 528.05 | 528.05 | +11.3 (+2.19%) | 125,165 |
| 29 Aug 2021 | INR | 516.75 | 516.75 | 516.75 | 516.75 | 516.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 516.75 | 516.75 | 516.75 | 516.75 | 516.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 512.9 | 522 | 512.5 | 516.75 | 516.75 | +3.9 (+0.76%) | 82,266 |
| 26 Aug 2021 | INR | 519.2 | 524.4 | 511.25 | 512.85 | 512.85 | -7.05 (-1.36%) | 108,060 |
| 25 Aug 2021 | INR | 524.75 | 527 | 518.2 | 519.9 | 519.9 | -1.6 (-0.31%) | 57,185 |
| 24 Aug 2021 | INR | 527.85 | 531.5 | 515.2 | 521.5 | 521.5 | -6.35 (-1.20%) | 152,277 |
| 23 Aug 2021 | INR | 543.05 | 547.95 | 524 | 527.85 | 527.85 | -12.15 (-2.25%) | 122,740 |
| 20 Aug 2021 | INR | 551.8 | 559 | 535 | 540 | 540 | -13.4 (-2.42%) | 146,039 |
| 18 Aug 2021 | INR | 556.1 | 558.95 | 551.2 | 553.4 | 553.4 | -0.6 (-0.11%) | 71,207 |
