| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 612 | 620 | 607 | 613.65 | 613.65 | +4.55 (+0.75%) | 63,900 |
| 27 Sep 2021 | INR | 613.6 | 624.85 | 606.1 | 609.1 | 609.1 | -1.4 (-0.23%) | 124,648 |
| 24 Sep 2021 | INR | 620 | 621.95 | 605 | 610.5 | 610.5 | -5.8 (-0.94%) | 81,228 |
| 23 Sep 2021 | INR | 620.5 | 645 | 612.5 | 616.3 | 616.3 | -2.7 (-0.44%) | 344,790 |
| 22 Sep 2021 | INR | 583.5 | 627.55 | 583.5 | 619 | 619 | +33.05 (+5.64%) | 434,239 |
| 21 Sep 2021 | INR | 582.05 | 592 | 574 | 585.95 | 585.95 | -0.65 (-0.11%) | 47,464 |
| 20 Sep 2021 | INR | 604.45 | 604.45 | 579 | 586.6 | 586.6 | -12.05 (-2.01%) | 67,062 |
| 17 Sep 2021 | INR | 601.75 | 605 | 590 | 598.65 | 598.65 | -0.05 (-0.01%) | 75,445 |
| 16 Sep 2021 | INR | 617.85 | 618.6 | 593 | 598.7 | 598.7 | -13.75 (-2.25%) | 133,103 |
| 15 Sep 2021 | INR | 597.7 | 624.35 | 594.55 | 612.45 | 612.45 | +17.55 (+2.95%) | 170,418 |
| 14 Sep 2021 | INR | 597.25 | 604.65 | 590.6 | 594.9 | 594.9 | -1.25 (-0.21%) | 46,445 |
| 13 Sep 2021 | INR | 592.75 | 606.05 | 592.75 | 596.15 | 596.15 | +3.4 (+0.57%) | 43,325 |
| 9 Sep 2021 | INR | 596 | 597.1 | 588.05 | 592.75 | 592.75 | -1.45 (-0.24%) | 33,929 |
| 8 Sep 2021 | INR | 582.45 | 597.95 | 582.45 | 594.2 | 594.2 | +1.85 (+0.31%) | 21,236 |
| 7 Sep 2021 | INR | 601.2 | 609 | 590.35 | 592.35 | 592.35 | -8.25 (-1.37%) | 47,314 |
| 6 Sep 2021 | INR | 605.4 | 613 | 599 | 600.6 | 600.6 | -1.4 (-0.23%) | 45,307 |
| 3 Sep 2021 | INR | 615.4 | 622.5 | 595.55 | 602 | 602 | -11.8 (-1.92%) | 75,221 |
| 2 Sep 2021 | INR | 607 | 626 | 605.6 | 613.8 | 613.8 | +3.75 (+0.61%) | 127,203 |
| 1 Sep 2021 | INR | 574.95 | 622 | 569.05 | 610.05 | 610.05 | +37.45 (+6.54%) | 285,909 |
| 31 Aug 2021 | INR | 575.4 | 580.85 | 568.95 | 572.6 | 572.6 | -0.1 (-0.02%) | 34,405 |
| 30 Aug 2021 | INR | 572.95 | 583.5 | 569.05 | 572.7 | 572.7 | +2.95 (+0.52%) | 46,427 |
| 27 Aug 2021 | INR | 575.2 | 579.65 | 567.25 | 569.75 | 569.75 | -5.15 (-0.90%) | 31,862 |
| 26 Aug 2021 | INR | 580.3 | 588.1 | 572 | 574.9 | 574.9 | -9.05 (-1.55%) | 21,350 |
| 25 Aug 2021 | INR | 572.65 | 589.1 | 572.65 | 583.95 | 583.95 | +13.4 (+2.35%) | 33,164 |
| 24 Aug 2021 | INR | 571.9 | 584.95 | 562.9 | 570.55 | 570.55 | +6.25 (+1.11%) | 50,182 |
| 23 Aug 2021 | INR | 584.45 | 589.45 | 562.05 | 564.3 | 564.3 | -16.95 (-2.92%) | 39,265 |
| 20 Aug 2021 | INR | 582 | 589.95 | 580 | 581.25 | 581.25 | -11.15 (-1.88%) | 42,565 |
| 18 Aug 2021 | INR | 594 | 603.6 | 589.7 | 592.4 | 592.4 | -1.8 (-0.30%) | 36,543 |
| 17 Aug 2021 | INR | 583 | 610 | 583 | 594.2 | 594.2 | +2.65 (+0.45%) | 81,925 |
| 16 Aug 2021 | INR | 594.05 | 601.4 | 588.05 | 591.55 | 591.55 | -4.6 (-0.77%) | 40,060 |
