| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 524 | 527.01 | 519.01 | 521.15 | 521.15 | +1.24 (+0.24%) | 6,517 |
| 27 Sep 2021 | INR | 565.9 | 565.9 | 507.11 | 519.91 | 519.91 | +0.72 (+0.14%) | 1,480 |
| 24 Sep 2021 | INR | 525 | 530.35 | 507.03 | 519.19 | 519.19 | -0.76 (-0.15%) | 3,669 |
| 23 Sep 2021 | INR | 515.01 | 522 | 511 | 519.95 | 519.95 | +5.32 (+1.03%) | 4,089 |
| 22 Sep 2021 | INR | 549.98 | 549.98 | 500.16 | 514.63 | 514.63 | +4.02 (+0.79%) | 581 |
| 21 Sep 2021 | INR | 549.98 | 549.98 | 503.51 | 510.61 | 510.61 | +3.91 (+0.77%) | 1,711 |
| 20 Sep 2021 | INR | 520 | 520 | 505 | 506.7 | 506.7 | -5.46 (-1.07%) | 949 |
| 17 Sep 2021 | INR | 546.5 | 549.98 | 508.12 | 512.16 | 512.16 | +1.43 (+0.28%) | 2,579 |
| 16 Sep 2021 | INR | 511.53 | 515 | 505.95 | 510.73 | 510.73 | -0.8 (-0.16%) | 2,229 |
| 15 Sep 2021 | INR | 505.01 | 513.52 | 505.01 | 511.53 | 511.53 | +6.36 (+1.26%) | 1,406 |
| 14 Sep 2021 | INR | 500.23 | 510 | 500.23 | 505.17 | 505.17 | +2.26 (+0.45%) | 1,012 |
| 13 Sep 2021 | INR | 522.1 | 522.1 | 499.04 | 502.91 | 502.91 | +0.85 (+0.17%) | 3,344 |
| 9 Sep 2021 | INR | 504 | 504 | 499.38 | 502.06 | 502.06 | +0.18 (+0.04%) | 816 |
| 8 Sep 2021 | INR | 504 | 505 | 499 | 501.88 | 501.88 | -1.57 (-0.31%) | 1,714 |
| 7 Sep 2021 | INR | 505.1 | 506.99 | 500.01 | 503.45 | 503.45 | +0.81 (+0.16%) | 2,065 |
| 6 Sep 2021 | INR | 503 | 506.87 | 498.51 | 502.64 | 502.64 | +4.34 (+0.87%) | 2,744 |
| 3 Sep 2021 | INR | 507.48 | 507.48 | 494.24 | 498.3 | 498.3 | +3.54 (+0.72%) | 1,917 |
| 2 Sep 2021 | INR | 491 | 495 | 491 | 494.76 | 494.76 | +5.28 (+1.08%) | 973 |
| 1 Sep 2021 | INR | 495.9 | 495.9 | 476.03 | 489.48 | 489.48 | +3.31 (+0.68%) | 1,443 |
| 31 Aug 2021 | INR | 485 | 487.6 | 478.72 | 486.17 | 486.17 | +6.97 (+1.45%) | 4,367 |
| 30 Aug 2021 | INR | 476.34 | 480 | 473.28 | 479.2 | 479.2 | +5.93 (+1.25%) | 1,389 |
| 27 Aug 2021 | INR | 470 | 475 | 469.99 | 473.27 | 473.27 | +6.11 (+1.31%) | 1,706 |
| 26 Aug 2021 | INR | 472 | 472 | 466.95 | 467.16 | 467.16 | -3.21 (-0.68%) | 1,969 |
| 25 Aug 2021 | INR | 470 | 472 | 467.54 | 470.37 | 470.37 | +1.54 (+0.33%) | 981 |
| 24 Aug 2021 | INR | 464 | 470.43 | 464 | 468.83 | 468.83 | +7.46 (+1.62%) | 1,519 |
| 23 Aug 2021 | INR | 465.49 | 469.51 | 456 | 461.37 | 461.37 | -3.65 (-0.78%) | 2,357 |
| 20 Aug 2021 | INR | 470 | 475 | 463.66 | 465.02 | 465.02 | -10.19 (-2.14%) | 1,566 |
| 18 Aug 2021 | INR | 464.05 | 476.5 | 462.03 | 475.21 | 475.21 | +3.43 (+0.73%) | 1,380 |
| 17 Aug 2021 | INR | 536.3 | 536.3 | 468.58 | 471.78 | 471.78 | -2.81 (-0.59%) | 2,046 |
| 16 Aug 2021 | INR | 481.15 | 481.15 | 472 | 474.59 | 474.59 | +3.23 (+0.69%) | 2,063 |
