| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 512 | 523 | 509.45 | 515 | 515 | -0.7 (-0.14%) | 103,758 |
| 28 Sep 2021 | INR | 530 | 531.85 | 512.8 | 515.7 | 515.7 | -12.8 (-2.42%) | 183,597 |
| 27 Sep 2021 | INR | 516 | 541 | 515.05 | 528.5 | 528.5 | +16.1 (+3.14%) | 340,841 |
| 24 Sep 2021 | INR | 534.4 | 543 | 511 | 512.4 | 512.4 | -20.7 (-3.88%) | 335,166 |
| 23 Sep 2021 | INR | 537.5 | 546 | 531.55 | 533.1 | 533.1 | -0.2 (-0.04%) | 245,047 |
| 22 Sep 2021 | INR | 507 | 538.95 | 505 | 533.3 | 533.3 | +28.6 (+5.67%) | 370,033 |
| 21 Sep 2021 | INR | 508.8 | 512.3 | 495.1 | 504.7 | 504.7 | -3.45 (-0.68%) | 104,128 |
| 20 Sep 2021 | INR | 514 | 525 | 505.1 | 508.15 | 508.15 | -18.15 (-3.45%) | 98,238 |
| 17 Sep 2021 | INR | 535 | 535 | 515 | 526.3 | 526.3 | -5.7 (-1.07%) | 162,486 |
| 16 Sep 2021 | INR | 535.75 | 549 | 530.05 | 532 | 532 | -0.1 (-0.02%) | 224,722 |
| 15 Sep 2021 | INR | 544 | 548 | 529.85 | 532.1 | 532.1 | -9 (-1.66%) | 175,767 |
| 14 Sep 2021 | INR | 525 | 546 | 518.5 | 541.1 | 541.1 | +20.3 (+3.90%) | 337,016 |
| 13 Sep 2021 | INR | 538 | 538 | 519 | 520.8 | 520.8 | -19 (-3.52%) | 142,602 |
| 9 Sep 2021 | INR | 537.7 | 549.75 | 533.3 | 539.8 | 539.8 | +2.15 (+0.40%) | 338,662 |
| 8 Sep 2021 | INR | 511.35 | 545 | 508 | 537.65 | 537.65 | +31.35 (+6.19%) | 770,914 |
| 7 Sep 2021 | INR | 509.7 | 514.15 | 504 | 506.3 | 506.3 | -0.2 (-0.04%) | 90,403 |
| 6 Sep 2021 | INR | 509 | 513.9 | 503 | 506.5 | 506.5 | +0.65 (+0.13%) | 92,234 |
| 3 Sep 2021 | INR | 517.6 | 518.7 | 503.6 | 505.85 | 505.85 | -8.1 (-1.58%) | 146,618 |
| 2 Sep 2021 | INR | 500.7 | 529.4 | 499.45 | 513.95 | 513.95 | +15.7 (+3.15%) | 268,318 |
| 1 Sep 2021 | INR | 499.7 | 506.95 | 495.65 | 498.25 | 498.25 | +2.15 (+0.43%) | 110,553 |
| 31 Aug 2021 | INR | 506 | 509.05 | 493.65 | 496.1 | 496.1 | -8.45 (-1.67%) | 97,080 |
| 30 Aug 2021 | INR | 506.35 | 516.9 | 501.1 | 504.55 | 504.55 | -3.95 (-0.78%) | 238,281 |
| 27 Aug 2021 | INR | 478.1 | 516 | 478 | 508.5 | 508.5 | +29.7 (+6.20%) | 376,837 |
| 26 Aug 2021 | INR | 480.2 | 491.9 | 476.05 | 478.8 | 478.8 | -3.85 (-0.80%) | 166,308 |
| 25 Aug 2021 | INR | 473 | 486.55 | 473 | 482.65 | 482.65 | +12.7 (+2.70%) | 224,664 |
| 24 Aug 2021 | INR | 465 | 476.45 | 463.5 | 469.95 | 469.95 | +6.25 (+1.35%) | 94,002 |
| 23 Aug 2021 | INR | 489 | 489 | 461.15 | 463.7 | 463.7 | -15.8 (-3.30%) | 119,725 |
| 20 Aug 2021 | INR | 483 | 500 | 475 | 479.5 | 479.5 | -12.4 (-2.52%) | 134,877 |
| 18 Aug 2021 | INR | 496.5 | 507.5 | 490 | 491.9 | 491.9 | -2.3 (-0.47%) | 121,410 |
| 17 Aug 2021 | INR | 500 | 515 | 491 | 494.2 | 494.2 | -4.5 (-0.90%) | 163,802 |
