| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 595 | 606 | 588 | 592.55 | 592.55 | -7.15 (-1.19%) | 1,860,000 |
| 27 Sep 2021 | INR | 602.9 | 606.4 | 590.25 | 599.7 | 599.7 | -10.45 (-1.71%) | 3,330,000 |
| 24 Sep 2021 | INR | 625.3 | 626.9 | 608.1 | 610.15 | 610.15 | -12 (-1.93%) | 2,090,000 |
| 23 Sep 2021 | INR | 623.7 | 627.25 | 613.55 | 622.15 | 622.15 | +1.25 (+0.20%) | 1,940,000 |
| 22 Sep 2021 | INR | 625 | 630 | 618 | 620.9 | 620.9 | -3.25 (-0.52%) | 1,630,000 |
| 21 Sep 2021 | INR | 628 | 629.95 | 605 | 624.15 | 624.15 | -8.8 (-1.39%) | 3,560,000 |
| 20 Sep 2021 | INR | 647 | 648.8 | 630 | 632.95 | 632.95 | -18.2 (-2.80%) | 1,690,000 |
| 17 Sep 2021 | INR | 651.05 | 658.8 | 640.7 | 651.15 | 651.15 | +1.35 (+0.21%) | 7,470,000 |
| 16 Sep 2021 | INR | 665 | 665.5 | 648.05 | 649.8 | 649.8 | -13.05 (-1.97%) | 1,780,000 |
| 15 Sep 2021 | INR | 652 | 664.8 | 650.3 | 662.85 | 662.85 | +11.7 (+1.80%) | 2,210,000 |
| 14 Sep 2021 | INR | 648 | 666 | 644.2 | 651.15 | 651.15 | +5.45 (+0.84%) | 3,120,000 |
| 13 Sep 2021 | INR | 652.5 | 654.9 | 644.7 | 645.7 | 645.7 | -10.35 (-1.58%) | 1,500,000 |
| 9 Sep 2021 | INR | 653.8 | 659.55 | 650.4 | 656.05 | 656.05 | -0.85 (-0.13%) | 1,320,000 |
| 8 Sep 2021 | INR | 667 | 668.8 | 655.2 | 656.9 | 656.9 | -8.95 (-1.34%) | 1,670,000 |
| 7 Sep 2021 | INR | 663 | 669 | 653.45 | 665.85 | 665.85 | +5.2 (+0.79%) | 1,490,000 |
| 6 Sep 2021 | INR | 655 | 668.8 | 648 | 660.65 | 660.65 | +8.35 (+1.28%) | 2,300,000 |
| 3 Sep 2021 | INR | 660 | 662.1 | 650.55 | 652.3 | 652.3 | -4.85 (-0.74%) | 1,450,000 |
| 2 Sep 2021 | INR | 659.8 | 664.8 | 655.2 | 657.15 | 657.15 | -5.55 (-0.84%) | 1,640,000 |
| 1 Sep 2021 | INR | 669.6 | 671 | 657.2 | 662.7 | 662.7 | -3.9 (-0.59%) | 1,810,000 |
| 31 Aug 2021 | INR | 652.65 | 670.5 | 651.05 | 666.6 | 666.6 | +17.4 (+2.68%) | 2,840,000 |
| 30 Aug 2021 | INR | 652.2 | 654.7 | 645.85 | 649.2 | 649.2 | -9.4 (-1.43%) | 2,460,000 |
| 27 Aug 2021 | INR | 666.25 | 669.65 | 656.05 | 658.6 | 658.6 | -8.95 (-1.34%) | 1,400,000 |
| 26 Aug 2021 | INR | 675.8 | 678.45 | 664 | 667.55 | 667.55 | -9.65 (-1.42%) | 1,990,000 |
| 25 Aug 2021 | INR | 675.45 | 681 | 667.25 | 677.2 | 677.2 | +5.45 (+0.81%) | 1,970,000 |
| 24 Aug 2021 | INR | 637.4 | 681.9 | 635 | 671.75 | 671.75 | +34.05 (+5.34%) | 3,770,000 |
| 23 Aug 2021 | INR | 682.1 | 684.35 | 628.1 | 637.7 | 637.7 | -42.1 (-6.19%) | 4,030,000 |
| 20 Aug 2021 | INR | 690 | 695.95 | 675 | 679.8 | 679.8 | -13.65 (-1.97%) | 2,000,000 |
| 18 Aug 2021 | INR | 699.15 | 706 | 691 | 693.45 | 693.45 | -1.4 (-0.20%) | 1,460,000 |
| 17 Aug 2021 | INR | 690 | 712 | 690 | 694.85 | 694.85 | +5.5 (+0.80%) | 4,420,000 |
| 16 Aug 2021 | INR | 709.9 | 716.7 | 684 | 689.35 | 689.35 | -17.9 (-2.53%) | 2,390,000 |
