| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 633.045 | 638.85 | 630.645 | 635.85 | 635.85 | +2.595 (+0.41%) | 291,688 |
| 27 Sep 2021 | INR | 630 | 640.5 | 627.045 | 633.255 | 633.255 | +4.605 (+0.73%) | 1,360,066 |
| 24 Sep 2021 | INR | 628.005 | 634.005 | 625.05 | 628.65 | 628.65 | +3.6 (+0.58%) | 914,427 |
| 23 Sep 2021 | INR | 619.005 | 627.75 | 617.295 | 625.05 | 625.05 | +6.255 (+1.01%) | 148,971 |
| 22 Sep 2021 | INR | 622.695 | 622.695 | 614.1 | 618.795 | 618.795 | -1.11 (-0.18%) | 356,182 |
| 21 Sep 2021 | INR | 613.845 | 624.795 | 609.255 | 619.905 | 619.905 | +4.8 (+0.78%) | 302,505 |
| 20 Sep 2021 | INR | 610.995 | 619.755 | 608.055 | 615.105 | 615.105 | +1.155 (+0.19%) | 702,256 |
| 17 Sep 2021 | INR | 624.495 | 628.845 | 611.1 | 613.95 | 613.95 | -9.645 (-1.55%) | 771,450 |
| 16 Sep 2021 | INR | 629.595 | 629.595 | 622.005 | 623.595 | 623.595 | -1.905 (-0.30%) | 329,575 |
| 15 Sep 2021 | INR | 613.095 | 627 | 610.845 | 625.5 | 625.5 | +12.405 (+2.02%) | 316,620 |
| 14 Sep 2021 | INR | 606.9 | 615.045 | 603.045 | 613.095 | 613.095 | +9.15 (+1.52%) | 254,713 |
| 13 Sep 2021 | INR | 611.205 | 613.005 | 600.75 | 603.945 | 603.945 | -7.26 (-1.19%) | 177,877 |
| 9 Sep 2021 | INR | 615.705 | 619.155 | 607.995 | 611.205 | 611.205 | -4.29 (-0.70%) | 151,767 |
| 8 Sep 2021 | INR | 619.995 | 623.4 | 612.705 | 615.495 | 615.495 | -5.955 (-0.96%) | 198,186 |
| 7 Sep 2021 | INR | 630.9 | 630.9 | 619.245 | 621.45 | 621.45 | -4.35 (-0.70%) | 573,894 |
| 6 Sep 2021 | INR | 619.545 | 631.995 | 619.545 | 625.8 | 625.8 | +6.255 (+1.01%) | 612,753 |
| 3 Sep 2021 | INR | 618.255 | 627 | 618 | 619.545 | 619.545 | +0.09 (+0.01%) | 187,717 |
| 2 Sep 2021 | INR | 624 | 628.95 | 615 | 619.455 | 619.455 | -3.045 (-0.49%) | 229,989 |
| 1 Sep 2021 | INR | 619.995 | 625.995 | 619.005 | 622.5 | 622.5 | +2.955 (+0.48%) | 137,413 |
| 31 Aug 2021 | INR | 619.005 | 626.895 | 619.005 | 619.545 | 619.545 | +0.195 (+0.03%) | 108,969 |
| 30 Aug 2021 | INR | 627.945 | 628.455 | 613.245 | 619.35 | 619.35 | -2.805 (-0.45%) | 264,273 |
| 27 Aug 2021 | INR | 626.955 | 632.295 | 615.105 | 622.155 | 622.155 | -4.8 (-0.77%) | 206,776 |
| 26 Aug 2021 | INR | 639.9 | 647.895 | 625.005 | 626.955 | 626.955 | -14.25 (-2.22%) | 127,269 |
| 25 Aug 2021 | INR | 638.4 | 644.7 | 628.995 | 641.205 | 641.205 | +10.005 (+1.59%) | 253,935 |
| 24 Aug 2021 | INR | 637.005 | 649.395 | 626.25 | 631.2 | 631.2 | -5.895 (-0.93%) | 410,223 |
| 23 Aug 2021 | INR | 628.65 | 640.005 | 618.045 | 637.095 | 637.095 | +11.595 (+1.85%) | 382,602 |
| 20 Aug 2021 | INR | 634.995 | 636.795 | 621 | 625.5 | 625.5 | -9.195 (-1.45%) | 271,725 |
| 18 Aug 2021 | INR | 635.955 | 636.6 | 627.3 | 634.695 | 634.695 | +1.395 (+0.22%) | 465,420 |
| 17 Aug 2021 | INR | 634.005 | 641.955 | 626.205 | 633.3 | 633.3 | +4.455 (+0.71%) | 264,826 |
| 16 Aug 2021 | INR | 634.395 | 634.395 | 626.1 | 628.845 | 628.845 | +0.75 (+0.12%) | 86,932 |
