| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 574.9 | 574.9 | 566 | 570.1 | 570.1 | 0.0 (0.0%) | 13,215 |
| 27 Sep 2021 | INR | 580 | 583.3 | 569 | 570.1 | 570.1 | -9.9 (-1.71%) | 13,753 |
| 24 Sep 2021 | INR | 593.35 | 593.35 | 576 | 580 | 580 | -10.4 (-1.76%) | 15,554 |
| 23 Sep 2021 | INR | 599 | 603.2 | 588.4 | 590.4 | 590.4 | -4.25 (-0.71%) | 15,638 |
| 22 Sep 2021 | INR | 604 | 604 | 592 | 594.65 | 594.65 | +1.4 (+0.24%) | 15,203 |
| 21 Sep 2021 | INR | 596 | 600.6 | 583 | 593.25 | 593.25 | -6.15 (-1.03%) | 11,332 |
| 20 Sep 2021 | INR | 600 | 604.75 | 592 | 599.4 | 599.4 | -7.9 (-1.30%) | 33,834 |
| 17 Sep 2021 | INR | 604.25 | 609.65 | 598.3 | 607.3 | 607.3 | +3.7 (+0.61%) | 47,985 |
| 16 Sep 2021 | INR | 615 | 615 | 600.65 | 603.6 | 603.6 | -5.35 (-0.88%) | 43,504 |
| 15 Sep 2021 | INR | 613 | 616 | 605.5 | 608.95 | 608.95 | -1.25 (-0.20%) | 39,429 |
| 14 Sep 2021 | INR | 612 | 612 | 604.1 | 610.2 | 610.2 | +5.6 (+0.93%) | 13,125 |
| 13 Sep 2021 | INR | 602.95 | 612.5 | 599.95 | 604.6 | 604.6 | +1.8 (+0.30%) | 127,801 |
| 9 Sep 2021 | INR | 599.15 | 608 | 597 | 602.8 | 602.8 | +1.65 (+0.27%) | 15,110 |
| 8 Sep 2021 | INR | 600 | 605.6 | 594 | 601.15 | 601.15 | +0.5 (+0.08%) | 11,031 |
| 7 Sep 2021 | INR | 600 | 606.7 | 593.75 | 600.65 | 600.65 | +1.05 (+0.18%) | 33,132 |
| 6 Sep 2021 | INR | 601.15 | 604.8 | 591.35 | 599.6 | 599.6 | +0.4 (+0.07%) | 34,004 |
| 3 Sep 2021 | INR | 595 | 607.5 | 593.1 | 599.2 | 599.2 | +10.7 (+1.82%) | 38,491 |
| 2 Sep 2021 | INR | 572 | 590.55 | 567.55 | 588.5 | 588.5 | +17.3 (+3.03%) | 48,002 |
| 1 Sep 2021 | INR | 579.8 | 580.25 | 570.1 | 571.2 | 571.2 | -6.7 (-1.16%) | 10,149 |
| 31 Aug 2021 | INR | 575.05 | 581.25 | 575.05 | 577.9 | 577.9 | -1.9 (-0.33%) | 22,751 |
| 30 Aug 2021 | INR | 589.8 | 589.8 | 577.15 | 579.8 | 579.8 | -1.1 (-0.19%) | 17,106 |
| 29 Aug 2021 | INR | 580.9 | 580.9 | 580.9 | 580.9 | 580.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 580.9 | 580.9 | 580.9 | 580.9 | 580.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 593 | 596.9 | 575 | 580.9 | 580.9 | -12.05 (-2.03%) | 40,338 |
| 26 Aug 2021 | INR | 593 | 597.6 | 582 | 592.95 | 592.95 | +14.15 (+2.44%) | 51,377 |
| 25 Aug 2021 | INR | 590 | 618.7 | 572.65 | 578.8 | 578.8 | -0.6 (-0.10%) | 108,911 |
| 24 Aug 2021 | INR | 569.95 | 584.9 | 557.75 | 579.4 | 579.4 | +17.15 (+3.05%) | 32,903 |
| 23 Aug 2021 | INR | 570 | 575 | 545 | 562.25 | 562.25 | -1.55 (-0.27%) | 39,156 |
| 20 Aug 2021 | INR | 582.05 | 583.7 | 559 | 563.8 | 563.8 | -19.25 (-3.30%) | 38,439 |
| 18 Aug 2021 | INR | 602.2 | 622.65 | 580 | 583.05 | 583.05 | +6.05 (+1.05%) | 197,341 |
