| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 562.95 | 568 | 557.5 | 561.2 | 561.2 | -0.65 (-0.12%) | 202,823 |
| 27 Sep 2021 | INR | 570.35 | 572 | 560.2 | 561.85 | 561.85 | -8.5 (-1.49%) | 181,297 |
| 24 Sep 2021 | INR | 564.65 | 574 | 563 | 570.35 | 570.35 | +8.1 (+1.44%) | 308,877 |
| 23 Sep 2021 | INR | 568.8 | 572.75 | 561 | 562.25 | 562.25 | -2.45 (-0.43%) | 210,937 |
| 22 Sep 2021 | INR | 571.9 | 577 | 560 | 564.7 | 564.7 | -4.65 (-0.82%) | 259,093 |
| 21 Sep 2021 | INR | 572 | 579.45 | 557.25 | 569.35 | 569.35 | -0.55 (-0.10%) | 266,855 |
| 20 Sep 2021 | INR | 580 | 593 | 565.55 | 569.9 | 569.9 | -11.8 (-2.03%) | 359,563 |
| 17 Sep 2021 | INR | 593.6 | 597 | 569.25 | 581.7 | 581.7 | -10.9 (-1.84%) | 559,427 |
| 16 Sep 2021 | INR | 597 | 601.85 | 589 | 592.6 | 592.6 | +0.85 (+0.14%) | 529,433 |
| 15 Sep 2021 | INR | 592.3 | 607.95 | 588.05 | 591.75 | 591.75 | -1 (-0.17%) | 807,981 |
| 14 Sep 2021 | INR | 559 | 605.8 | 558.5 | 592.75 | 592.75 | +36.65 (+6.59%) | 2,315,947 |
| 13 Sep 2021 | INR | 555 | 558 | 552 | 556.1 | 556.1 | +3.95 (+0.72%) | 281,238 |
| 9 Sep 2021 | INR | 552 | 559 | 550.25 | 552.15 | 552.15 | -1.75 (-0.32%) | 222,186 |
| 8 Sep 2021 | INR | 556 | 561.5 | 549.05 | 553.9 | 553.9 | -1.6 (-0.29%) | 266,277 |
| 7 Sep 2021 | INR | 562.75 | 562.75 | 550 | 555.5 | 555.5 | -3.75 (-0.67%) | 185,234 |
| 6 Sep 2021 | INR | 557.95 | 563.6 | 554.1 | 559.25 | 559.25 | +9.2 (+1.67%) | 441,270 |
| 3 Sep 2021 | INR | 560 | 565.85 | 547.5 | 550.05 | 550.05 | -7.15 (-1.28%) | 511,973 |
| 2 Sep 2021 | INR | 559.9 | 567.9 | 556 | 557.2 | 557.2 | +1 (+0.18%) | 408,393 |
| 1 Sep 2021 | INR | 559.1 | 563.7 | 553.8 | 556.2 | 556.2 | -2.9 (-0.52%) | 251,288 |
| 31 Aug 2021 | INR | 559.4 | 572 | 555 | 559.1 | 559.1 | +2.35 (+0.42%) | 472,597 |
| 30 Aug 2021 | INR | 558 | 564.2 | 554.55 | 556.75 | 556.75 | +0.25 (+0.04%) | 385,616 |
| 27 Aug 2021 | INR | 554.7 | 568.1 | 547 | 556.5 | 556.5 | +5 (+0.91%) | 497,002 |
| 26 Aug 2021 | INR | 556.4 | 561.55 | 549 | 551.5 | 551.5 | -0.95 (-0.17%) | 312,213 |
| 25 Aug 2021 | INR | 550.3 | 566 | 546 | 552.45 | 552.45 | +7.1 (+1.30%) | 532,025 |
| 24 Aug 2021 | INR | 556.3 | 564.3 | 538.1 | 545.35 | 545.35 | -9.65 (-1.74%) | 493,787 |
| 23 Aug 2021 | INR | 589.65 | 594.35 | 552 | 555 | 555 | -24.95 (-4.30%) | 378,909 |
| 20 Aug 2021 | INR | 585.7 | 588.2 | 576 | 579.95 | 579.95 | -11.45 (-1.94%) | 302,647 |
| 18 Aug 2021 | INR | 605.9 | 609.85 | 587 | 591.4 | 591.4 | -9.6 (-1.60%) | 317,517 |
| 17 Aug 2021 | INR | 611.8 | 621.7 | 596 | 601 | 601 | -7.6 (-1.25%) | 523,068 |
| 16 Aug 2021 | INR | 596 | 626.9 | 596 | 608.6 | 608.6 | -49.35 (-7.50%) | 1,068,752 |
