| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | INR | 609.1 | 610.2 | 600 | 603.55 | 603.55 | -5.35 (-0.88%) | 279,280 |
| 15 Sep 2021 | INR | 611.7 | 616.1 | 607.05 | 608.9 | 608.9 | -1 (-0.16%) | 237,560 |
| 14 Sep 2021 | INR | 606.9 | 611.5 | 604.05 | 609.9 | 609.9 | +5.2 (+0.86%) | 244,820 |
| 13 Sep 2021 | INR | 602.9 | 613 | 599.45 | 604.7 | 604.7 | +2 (+0.33%) | 344,990 |
| 9 Sep 2021 | INR | 600.7 | 608 | 597 | 602.7 | 602.7 | +1.35 (+0.22%) | 243,610 |
| 8 Sep 2021 | INR | 602.8 | 605.6 | 593 | 601.35 | 601.35 | +0.55 (+0.09%) | 266,200 |
| 7 Sep 2021 | INR | 599.6 | 607 | 593.15 | 600.8 | 600.8 | +1.2 (+0.20%) | 383,380 |
| 6 Sep 2021 | INR | 603 | 603.3 | 591.3 | 599.6 | 599.6 | +0.4 (+0.07%) | 314,560 |
| 3 Sep 2021 | INR | 596.9 | 608 | 593.1 | 599.2 | 599.2 | +10.65 (+1.81%) | 887,190 |
| 2 Sep 2021 | INR | 573.65 | 590.4 | 571.3 | 588.55 | 588.55 | +17.55 (+3.07%) | 685,530 |
| 1 Sep 2021 | INR | 576 | 582.9 | 570.05 | 571 | 571 | -7.2 (-1.25%) | 239,110 |
| 31 Aug 2021 | INR | 576.2 | 581.1 | 576.2 | 578.2 | 578.2 | -1.6 (-0.28%) | 362,610 |
| 30 Aug 2021 | INR | 582 | 586 | 576.85 | 579.8 | 579.8 | -1.65 (-0.28%) | 303,120 |
| 27 Aug 2021 | INR | 593 | 596.8 | 579 | 581.45 | 581.45 | -10.5 (-1.77%) | 514,560 |
| 26 Aug 2021 | INR | 589.5 | 597.5 | 581.3 | 591.95 | 591.95 | +12.8 (+2.21%) | 1,340,000 |
| 25 Aug 2021 | INR | 586 | 618.85 | 575 | 579.15 | 579.15 | -1.1 (-0.19%) | 3,480,000 |
| 24 Aug 2021 | INR | 564.9 | 585 | 557.2 | 580.25 | 580.25 | +19.2 (+3.42%) | 407,220 |
| 23 Aug 2021 | INR | 572.85 | 572.85 | 544.6 | 561.05 | 561.05 | -3.2 (-0.57%) | 449,970 |
| 20 Aug 2021 | INR | 575.4 | 584 | 559 | 564.25 | 564.25 | -19.45 (-3.33%) | 1,040,000 |
| 18 Aug 2021 | INR | 605 | 623 | 579 | 583.7 | 583.7 | +7.15 (+1.24%) | 3,930,000 |
| 17 Aug 2021 | INR | 615 | 615 | 571.1 | 576.55 | 576.55 | -30.4 (-5.01%) | 995,810 |
| 16 Aug 2021 | INR | 645 | 649.75 | 601.25 | 606.95 | 606.95 | -42.4 (-6.53%) | 979,170 |
| 13 Aug 2021 | INR | 713 | 721.7 | 640 | 649.35 | 649.35 | -66.35 (-9.27%) | 1,180,000 |
| 12 Aug 2021 | INR | 708.95 | 717.75 | 698 | 715.7 | 715.7 | +10.8 (+1.53%) | 125,760 |
| 11 Aug 2021 | INR | 707.75 | 709.1 | 672.7 | 704.9 | 704.9 | -1.55 (-0.22%) | 234,760 |
| 10 Aug 2021 | INR | 713.1 | 718.3 | 696.3 | 706.45 | 706.45 | -6.25 (-0.88%) | 134,740 |
| 9 Aug 2021 | INR | 732 | 732 | 712 | 712.7 | 712.7 | -14.25 (-1.96%) | 79,660 |
| 6 Aug 2021 | INR | 725 | 734 | 718.2 | 726.95 | 726.95 | -1.9 (-0.26%) | 111,540 |
| 5 Aug 2021 | INR | 729 | 732.7 | 710 | 728.85 | 728.85 | +2.55 (+0.35%) | 128,420 |
| 4 Aug 2021 | INR | 765 | 769.4 | 723.9 | 726.3 | 726.3 | -40.2 (-5.24%) | 350,740 |
