| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 566 | 579 | 562.95 | 574 | 574 | +7.6 (+1.34%) | 160,916 |
| 28 Sep 2021 | INR | 579 | 582.4 | 562.9 | 566.4 | 566.4 | -11.05 (-1.91%) | 278,708 |
| 27 Sep 2021 | INR | 578 | 591 | 568.3 | 577.45 | 577.45 | -0.4 (-0.07%) | 324,145 |
| 24 Sep 2021 | INR | 594.8 | 600.8 | 573 | 577.85 | 577.85 | -10.95 (-1.86%) | 614,253 |
| 23 Sep 2021 | INR | 575 | 594.5 | 570 | 588.8 | 588.8 | +21.5 (+3.79%) | 1,222,796 |
| 22 Sep 2021 | INR | 558.7 | 570 | 550 | 567.3 | 567.3 | +12.45 (+2.24%) | 490,081 |
| 21 Sep 2021 | INR | 555 | 560 | 551 | 554.85 | 554.85 | -0.15 (-0.03%) | 189,539 |
| 20 Sep 2021 | INR | 546.8 | 561.95 | 537.2 | 555 | 555 | +8.2 (+1.50%) | 269,706 |
| 17 Sep 2021 | INR | 558.9 | 560.05 | 545 | 546.8 | 546.8 | -8.15 (-1.47%) | 224,844 |
| 16 Sep 2021 | INR | 556.35 | 560 | 554 | 554.95 | 554.95 | +1.15 (+0.21%) | 213,413 |
| 15 Sep 2021 | INR | 552.4 | 561.25 | 547.9 | 553.8 | 553.8 | +2.6 (+0.47%) | 354,230 |
| 14 Sep 2021 | INR | 558.2 | 560 | 547.8 | 551.2 | 551.2 | -2.5 (-0.45%) | 406,953 |
| 13 Sep 2021 | INR | 559 | 561.7 | 551.5 | 553.7 | 553.7 | -6.05 (-1.08%) | 377,845 |
| 9 Sep 2021 | INR | 564.75 | 567.45 | 558 | 559.75 | 559.75 | -2.45 (-0.44%) | 439,768 |
| 8 Sep 2021 | INR | 565 | 571.6 | 560 | 562.2 | 562.2 | -3.25 (-0.57%) | 570,986 |
| 7 Sep 2021 | INR | 577 | 577 | 561 | 565.45 | 565.45 | -9.1 (-1.58%) | 261,179 |
| 6 Sep 2021 | INR | 575 | 583 | 572.1 | 574.55 | 574.55 | +3.25 (+0.57%) | 441,344 |
| 3 Sep 2021 | INR | 564 | 586 | 560.9 | 571.3 | 571.3 | +10.4 (+1.85%) | 1,062,002 |
| 2 Sep 2021 | INR | 562.8 | 569 | 560 | 560.9 | 560.9 | +1.65 (+0.30%) | 170,245 |
| 1 Sep 2021 | INR | 561.1 | 565 | 558 | 559.25 | 559.25 | +0.45 (+0.08%) | 188,519 |
| 31 Aug 2021 | INR | 560 | 569 | 556 | 558.8 | 558.8 | -1 (-0.18%) | 352,459 |
| 30 Aug 2021 | INR | 553.55 | 569 | 553 | 559.8 | 559.8 | +8.65 (+1.57%) | 424,690 |
| 27 Aug 2021 | INR | 555.1 | 558.8 | 547.05 | 551.15 | 551.15 | -0.9 (-0.16%) | 200,992 |
| 26 Aug 2021 | INR | 546.5 | 557.65 | 543 | 552.05 | 552.05 | +9.05 (+1.67%) | 342,821 |
| 25 Aug 2021 | INR | 548.8 | 559.5 | 540.85 | 543 | 543 | -1.6 (-0.29%) | 270,958 |
| 24 Aug 2021 | INR | 551.75 | 559.75 | 541 | 544.6 | 544.6 | -5.95 (-1.08%) | 197,159 |
| 23 Aug 2021 | INR | 555.75 | 563.1 | 545.6 | 550.55 | 550.55 | -3.8 (-0.69%) | 127,229 |
| 20 Aug 2021 | INR | 562 | 567.15 | 550.4 | 554.35 | 554.35 | -12.75 (-2.25%) | 194,171 |
| 18 Aug 2021 | INR | 563.4 | 575.45 | 561.9 | 567.1 | 567.1 | -1.25 (-0.22%) | 634,849 |
| 17 Aug 2021 | INR | 573.4 | 577 | 566.1 | 568.35 | 568.35 | -2.8 (-0.49%) | 158,667 |
