| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 443 | 454.5 | 436.55 | 444.85 | 444.85 | +2.75 (+0.62%) | 332,235 |
| 27 Sep 2021 | INR | 456 | 458.8 | 436.15 | 442.1 | 442.1 | -10.65 (-2.35%) | 322,783 |
| 24 Sep 2021 | INR | 453.55 | 461.95 | 445 | 452.75 | 452.75 | -0.8 (-0.18%) | 426,310 |
| 23 Sep 2021 | INR | 446 | 458.6 | 442.7 | 453.55 | 453.55 | +11.85 (+2.68%) | 599,780 |
| 22 Sep 2021 | INR | 468.5 | 474.8 | 437.6 | 441.7 | 441.7 | -13.15 (-2.89%) | 2,424,442 |
| 21 Sep 2021 | INR | 431.95 | 468 | 431.95 | 454.85 | 454.85 | +16.4 (+3.74%) | 3,222,440 |
| 20 Sep 2021 | INR | 418 | 449.9 | 417.05 | 438.45 | 438.45 | +21.65 (+5.19%) | 1,793,773 |
| 17 Sep 2021 | INR | 429.95 | 435 | 411.5 | 416.8 | 416.8 | -11.2 (-2.62%) | 1,245,059 |
| 16 Sep 2021 | INR | 435.9 | 436 | 426.7 | 428 | 428 | -5.25 (-1.21%) | 88,171 |
| 15 Sep 2021 | INR | 438.4 | 438.4 | 429.1 | 433.25 | 433.25 | -2.7 (-0.62%) | 103,495 |
| 14 Sep 2021 | INR | 442.95 | 444.8 | 433.8 | 435.95 | 435.95 | -4.75 (-1.08%) | 143,580 |
| 13 Sep 2021 | INR | 429.5 | 447.5 | 426.5 | 440.7 | 440.7 | +9.1 (+2.11%) | 499,965 |
| 9 Sep 2021 | INR | 431.6 | 433 | 429 | 431.6 | 431.6 | -0.1 (-0.02%) | 299,545 |
| 8 Sep 2021 | INR | 429.1 | 433.35 | 422.8 | 431.7 | 431.7 | +2.95 (+0.69%) | 257,268 |
| 7 Sep 2021 | INR | 434 | 434.65 | 426.5 | 428.75 | 428.75 | +0.15 (+0.03%) | 294,251 |
| 6 Sep 2021 | INR | 427 | 432 | 425.05 | 428.6 | 428.6 | +4.5 (+1.06%) | 310,667 |
| 3 Sep 2021 | INR | 422 | 427.5 | 419.95 | 424.1 | 424.1 | +1.4 (+0.33%) | 193,045 |
| 2 Sep 2021 | INR | 418.55 | 428.25 | 418.55 | 422.7 | 422.7 | +1.45 (+0.34%) | 147,215 |
| 1 Sep 2021 | INR | 422.75 | 425.65 | 418 | 421.25 | 421.25 | -4.5 (-1.06%) | 194,743 |
| 31 Aug 2021 | INR | 419.65 | 427.7 | 413.35 | 425.75 | 425.75 | +7.05 (+1.68%) | 315,041 |
| 30 Aug 2021 | INR | 406 | 420 | 402.75 | 418.7 | 418.7 | +15.95 (+3.96%) | 365,776 |
| 27 Aug 2021 | INR | 397.45 | 405 | 390.6 | 402.75 | 402.75 | +10.2 (+2.60%) | 249,779 |
| 26 Aug 2021 | INR | 390 | 397.45 | 389.1 | 392.55 | 392.55 | +2.1 (+0.54%) | 117,697 |
| 25 Aug 2021 | INR | 374.9 | 391.8 | 374.9 | 390.45 | 390.45 | +16.55 (+4.43%) | 209,262 |
| 24 Aug 2021 | INR | 379.8 | 388 | 370 | 373.9 | 373.9 | -5.85 (-1.54%) | 261,146 |
| 23 Aug 2021 | INR | 390.7 | 394.3 | 377 | 379.75 | 379.75 | -9.55 (-2.45%) | 237,395 |
| 20 Aug 2021 | INR | 392 | 401.3 | 383.65 | 389.3 | 389.3 | -12.1 (-3.01%) | 258,489 |
| 18 Aug 2021 | INR | 405.75 | 405.75 | 397.1 | 401.4 | 401.4 | -2.3 (-0.57%) | 97,289 |
| 17 Aug 2021 | INR | 393.6 | 404.7 | 390.55 | 403.7 | 403.7 | +8.8 (+2.23%) | 213,661 |
| 16 Aug 2021 | INR | 405 | 407.6 | 393 | 394.9 | 394.9 | -10.75 (-2.65%) | 152,168 |
