| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 397.4 | 397.4 | 385.1 | 387.6 | 387.6 | -5.7 (-1.45%) | 162,078 |
| 16 Aug 2021 | INR | 400 | 400 | 392.4 | 393.3 | 393.3 | -5.4 (-1.35%) | 123,366 |
| 13 Aug 2021 | INR | 400.35 | 404 | 396.35 | 398.7 | 398.7 | -1.55 (-0.39%) | 371,478 |
| 12 Aug 2021 | INR | 396 | 402 | 393.5 | 400.25 | 400.25 | +6.5 (+1.65%) | 196,666 |
| 11 Aug 2021 | INR | 399 | 399 | 384.65 | 393.75 | 393.75 | -2.5 (-0.63%) | 267,116 |
| 10 Aug 2021 | INR | 406.6 | 407.85 | 393.5 | 396.25 | 396.25 | -10.35 (-2.55%) | 227,940 |
| 9 Aug 2021 | INR | 407.4 | 411.35 | 403 | 406.6 | 406.6 | +1.05 (+0.26%) | 189,859 |
| 6 Aug 2021 | INR | 410 | 413 | 404.95 | 405.55 | 405.55 | -2.6 (-0.64%) | 103,408 |
| 5 Aug 2021 | INR | 412.8 | 413.35 | 403.55 | 408.15 | 408.15 | -1.55 (-0.38%) | 252,362 |
| 4 Aug 2021 | INR | 407.9 | 416.7 | 407.9 | 409.7 | 409.7 | +3.8 (+0.94%) | 364,393 |
| 3 Aug 2021 | INR | 410 | 410.45 | 404.4 | 405.9 | 405.9 | -1.85 (-0.45%) | 109,774 |
| 2 Aug 2021 | INR | 416.7 | 416.7 | 406.2 | 407.75 | 407.75 | -2.8 (-0.68%) | 224,729 |
| 30 Jul 2021 | INR | 412 | 417.15 | 406 | 410.55 | 410.55 | -4.7 (-1.13%) | 392,076 |
| 29 Jul 2021 | INR | 438.05 | 440.05 | 412.4 | 415.25 | 415.25 | -17.8 (-4.11%) | 478,230 |
| 28 Jul 2021 | INR | 445.8 | 445.8 | 430.35 | 433.05 | 433.05 | -10.55 (-2.38%) | 177,361 |
| 27 Jul 2021 | INR | 445.8 | 448.35 | 440.6 | 443.6 | 443.6 | +0.8 (+0.18%) | 116,601 |
| 26 Jul 2021 | INR | 455 | 456 | 441.1 | 442.8 | 442.8 | -11.65 (-2.56%) | 95,119 |
| 23 Jul 2021 | INR | 458 | 461.65 | 453.45 | 454.45 | 454.45 | -3 (-0.66%) | 101,418 |
| 22 Jul 2021 | INR | 459 | 460.15 | 454.3 | 457.45 | 457.45 | +3.7 (+0.82%) | 73,672 |
| 20 Jul 2021 | INR | 461.1 | 461.35 | 452.5 | 453.75 | 453.75 | -6.9 (-1.50%) | 48,086 |
| 19 Jul 2021 | INR | 462 | 465.8 | 458 | 460.65 | 460.65 | -8.2 (-1.75%) | 102,143 |
| 16 Jul 2021 | INR | 470 | 472.45 | 467.4 | 468.85 | 468.85 | -0.8 (-0.17%) | 48,207 |
| 15 Jul 2021 | INR | 475.6 | 475.6 | 468.4 | 469.65 | 469.65 | -1.95 (-0.41%) | 129,979 |
| 14 Jul 2021 | INR | 462.9 | 472.5 | 461.25 | 471.6 | 471.6 | +9.9 (+2.14%) | 102,674 |
| 13 Jul 2021 | INR | 465.8 | 465.8 | 456.4 | 461.7 | 461.7 | -0.1 (-0.02%) | 74,951 |
| 12 Jul 2021 | INR | 458.65 | 467.9 | 457.4 | 461.8 | 461.8 | +6.15 (+1.35%) | 241,844 |
| 9 Jul 2021 | INR | 461.3 | 461.3 | 454.35 | 455.65 | 455.65 | -5.35 (-1.16%) | 68,677 |
| 8 Jul 2021 | INR | 462.2 | 470.1 | 459.95 | 461 | 461 | -3.55 (-0.76%) | 55,525 |
| 7 Jul 2021 | INR | 466.5 | 468 | 461.95 | 464.55 | 464.55 | -2 (-0.43%) | 72,569 |
| 6 Jul 2021 | INR | 473 | 473.5 | 465.55 | 466.55 | 466.55 | -4.8 (-1.02%) | 65,910 |
