| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | INR | 566.75 | 574.95 | 551.5 | 571.15 | 571.15 | +8.75 (+1.56%) | 286,628 |
| 13 Aug 2021 | INR | 571.45 | 584.7 | 546.15 | 562.4 | 562.4 | -3.75 (-0.66%) | 975,890 |
| 12 Aug 2021 | INR | 566 | 577.8 | 560.6 | 566.15 | 566.15 | +0.65 (+0.11%) | 245,484 |
| 11 Aug 2021 | INR | 583.65 | 583.65 | 551.7 | 565.5 | 565.5 | -15.55 (-2.68%) | 732,214 |
| 10 Aug 2021 | INR | 592.7 | 592.7 | 572 | 581.05 | 581.05 | -3.25 (-0.56%) | 224,337 |
| 9 Aug 2021 | INR | 590.7 | 609.15 | 580.1 | 584.3 | 584.3 | -6.4 (-1.08%) | 472,849 |
| 6 Aug 2021 | INR | 597 | 617.65 | 587 | 590.7 | 590.7 | -7.85 (-1.31%) | 606,565 |
| 5 Aug 2021 | INR | 601 | 605 | 591.15 | 598.55 | 598.55 | -2.6 (-0.43%) | 918,156 |
| 4 Aug 2021 | INR | 580 | 614.85 | 578.15 | 601.15 | 601.15 | +24.15 (+4.19%) | 3,947,585 |
| 3 Aug 2021 | INR | 550.7 | 581 | 549.4 | 577 | 577 | +29.2 (+5.33%) | 1,491,087 |
| 2 Aug 2021 | INR | 551.5 | 562.8 | 544.2 | 547.8 | 547.8 | +1.75 (+0.32%) | 406,700 |
| 30 Jul 2021 | INR | 542 | 554.85 | 539.25 | 546.05 | 546.05 | +3.1 (+0.57%) | 164,683 |
| 29 Jul 2021 | INR | 545.5 | 550 | 539 | 542.95 | 542.95 | -2.3 (-0.42%) | 84,641 |
| 28 Jul 2021 | INR | 545.65 | 548.5 | 536 | 545.25 | 545.25 | -0.4 (-0.07%) | 106,568 |
| 27 Jul 2021 | INR | 550.45 | 554.9 | 541.5 | 545.65 | 545.65 | -2.05 (-0.37%) | 186,532 |
| 26 Jul 2021 | INR | 547.25 | 562 | 545.1 | 547.7 | 547.7 | +0.5 (+0.09%) | 141,234 |
| 23 Jul 2021 | INR | 556.9 | 557.35 | 534 | 547.2 | 547.2 | -7.25 (-1.31%) | 284,694 |
| 22 Jul 2021 | INR | 554.4 | 566 | 552 | 554.45 | 554.45 | -0.4 (-0.07%) | 312,779 |
| 20 Jul 2021 | INR | 551 | 558.95 | 540.1 | 554.85 | 554.85 | +1.75 (+0.32%) | 103,339 |
| 19 Jul 2021 | INR | 552.1 | 561.15 | 549 | 553.1 | 553.1 | -2.4 (-0.43%) | 145,744 |
| 16 Jul 2021 | INR | 561.9 | 564.05 | 552 | 555.5 | 555.5 | -2.25 (-0.40%) | 231,651 |
| 15 Jul 2021 | INR | 553.3 | 562.75 | 553 | 557.75 | 557.75 | +0.8 (+0.14%) | 232,000 |
| 14 Jul 2021 | INR | 558.9 | 563.25 | 554.2 | 556.95 | 556.95 | +2.35 (+0.42%) | 262,700 |
| 13 Jul 2021 | INR | 570 | 570 | 550.25 | 554.6 | 554.6 | -7.25 (-1.29%) | 213,895 |
| 12 Jul 2021 | INR | 547.8 | 573 | 547.55 | 561.85 | 561.85 | +17.3 (+3.18%) | 935,315 |
| 9 Jul 2021 | INR | 551.95 | 554.7 | 543.1 | 544.55 | 544.55 | -5 (-0.91%) | 142,155 |
| 8 Jul 2021 | INR | 558 | 564.35 | 546.1 | 549.55 | 549.55 | -5.25 (-0.95%) | 159,765 |
| 7 Jul 2021 | INR | 564.95 | 567.95 | 553.75 | 554.8 | 554.8 | -8.2 (-1.46%) | 310,446 |
| 6 Jul 2021 | INR | 574.45 | 577.8 | 559 | 563 | 563 | -10.15 (-1.77%) | 180,624 |
| 5 Jul 2021 | INR | 577 | 585.25 | 568.5 | 573.15 | 573.15 | -1.75 (-0.30%) | 275,780 |
