| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 460 | 488 | 458 | 463.7 | 463.7 | +11 (+2.43%) | 47,661 |
| 27 Sep 2021 | INR | 425 | 457.5 | 425 | 452.7 | 452.7 | +32.7 (+7.79%) | 25,185 |
| 24 Sep 2021 | INR | 423.05 | 432.65 | 412 | 420 | 420 | +0.95 (+0.23%) | 9,177 |
| 23 Sep 2021 | INR | 439.35 | 439.35 | 412 | 419.05 | 419.05 | -1.75 (-0.42%) | 18,870 |
| 22 Sep 2021 | INR | 443.65 | 443.65 | 416 | 420.8 | 420.8 | -13.05 (-3.01%) | 4,940 |
| 21 Sep 2021 | INR | 439 | 444 | 411 | 433.85 | 433.85 | +14.3 (+3.41%) | 9,622 |
| 20 Sep 2021 | INR | 430.25 | 446.05 | 412.1 | 419.55 | 419.55 | -7.3 (-1.71%) | 17,811 |
| 17 Sep 2021 | INR | 439.65 | 441.95 | 415.85 | 426.85 | 426.85 | -12.8 (-2.91%) | 12,185 |
| 16 Sep 2021 | INR | 438.45 | 454.5 | 430.5 | 439.65 | 439.65 | +2.45 (+0.56%) | 6,177 |
| 15 Sep 2021 | INR | 431.95 | 453 | 413.65 | 437.2 | 437.2 | +16.5 (+3.92%) | 12,942 |
| 14 Sep 2021 | INR | 425 | 425 | 408 | 420.7 | 420.7 | +2.6 (+0.62%) | 7,896 |
| 13 Sep 2021 | INR | 422.9 | 432.25 | 412.15 | 418.1 | 418.1 | +0.2 (+0.05%) | 7,991 |
| 9 Sep 2021 | INR | 447.95 | 447.95 | 410.05 | 417.9 | 417.9 | -15.6 (-3.60%) | 5,150 |
| 8 Sep 2021 | INR | 436 | 444.8 | 430.05 | 433.5 | 433.5 | -5.75 (-1.31%) | 5,600 |
| 7 Sep 2021 | INR | 446.85 | 455.65 | 427.4 | 439.25 | 439.25 | -7.4 (-1.66%) | 9,531 |
| 6 Sep 2021 | INR | 449.3 | 472.9 | 439.25 | 446.65 | 446.65 | +4.95 (+1.12%) | 29,849 |
| 3 Sep 2021 | INR | 457 | 459 | 426.6 | 441.7 | 441.7 | -6.75 (-1.51%) | 45,879 |
| 2 Sep 2021 | INR | 424.9 | 448.45 | 408.35 | 448.45 | 448.45 | +40.75 (+10.00%) | 52,472 |
| 1 Sep 2021 | INR | 385.85 | 422.8 | 385.5 | 407.7 | 407.7 | +16.75 (+4.28%) | 16,989 |
| 31 Aug 2021 | INR | 407.5 | 407.5 | 376 | 390.95 | 390.95 | -6.2 (-1.56%) | 5,806 |
| 30 Aug 2021 | INR | 417.75 | 417.75 | 372.25 | 397.15 | 397.15 | -13.6 (-3.31%) | 6,115 |
| 27 Aug 2021 | INR | 415 | 430 | 397 | 410.75 | 410.75 | +3.1 (+0.76%) | 25,873 |
| 26 Aug 2021 | INR | 379.9 | 407.65 | 357 | 407.65 | 407.65 | +37.05 (+10.00%) | 26,140 |
| 25 Aug 2021 | INR | 362.5 | 374.9 | 357.85 | 370.6 | 370.6 | +10.8 (+3.00%) | 7,592 |
| 24 Aug 2021 | INR | 355.05 | 364.45 | 355.05 | 359.8 | 359.8 | +1 (+0.28%) | 403 |
| 23 Aug 2021 | INR | 373.8 | 382.9 | 355.05 | 358.8 | 358.8 | -10.3 (-2.79%) | 5,781 |
| 20 Aug 2021 | INR | 356.15 | 384.5 | 349.95 | 369.1 | 369.1 | +6.9 (+1.91%) | 12,291 |
| 18 Aug 2021 | INR | 355.05 | 371.65 | 355.05 | 362.2 | 362.2 | +2.4 (+0.67%) | 9,523 |
| 17 Aug 2021 | INR | 365.35 | 365.45 | 356.5 | 359.8 | 359.8 | -2.25 (-0.62%) | 4,669 |
| 16 Aug 2021 | INR | 354.7 | 366.9 | 354 | 362.05 | 362.05 | +7.35 (+2.07%) | 16,724 |
