| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 421.4 | 432 | 417.5 | 422.15 | 211.075 | +7.9 (+1.91%) | 21,307 |
| 27 Sep 2021 | INR | 406.05 | 415 | 406.05 | 414.25 | 207.125 | +0.65 (+0.16%) | 8,708 |
| 24 Sep 2021 | INR | 417 | 423 | 410.1 | 413.6 | 206.8 | -3.35 (-0.80%) | 10,561 |
| 23 Sep 2021 | INR | 430.4 | 430.4 | 415.1 | 416.95 | 208.475 | -1.2 (-0.29%) | 10,211 |
| 22 Sep 2021 | INR | 419 | 422.8 | 411.55 | 418.15 | 209.075 | +4.8 (+1.16%) | 8,431 |
| 21 Sep 2021 | INR | 407.3 | 415.1 | 403 | 413.35 | 206.675 | -3.25 (-0.78%) | 23,705 |
| 20 Sep 2021 | INR | 423.95 | 445 | 413 | 416.6 | 208.3 | -9.15 (-2.15%) | 20,081 |
| 17 Sep 2021 | INR | 435.1 | 440 | 419 | 425.75 | 212.875 | -10.15 (-2.33%) | 15,206 |
| 16 Sep 2021 | INR | 453.8 | 453.8 | 435.1 | 435.9 | 217.95 | -11.95 (-2.67%) | 13,428 |
| 15 Sep 2021 | INR | 441 | 469 | 440 | 447.85 | 223.925 | +7.35 (+1.67%) | 44,278 |
| 14 Sep 2021 | INR | 439.4 | 445 | 435.6 | 440.5 | 220.25 | +4.95 (+1.14%) | 23,173 |
| 13 Sep 2021 | INR | 434.7 | 445 | 426.25 | 435.55 | 217.775 | +16.05 (+3.83%) | 30,405 |
| 9 Sep 2021 | INR | 415.7 | 427 | 415.7 | 419.5 | 209.75 | +0.55 (+0.13%) | 8,992 |
| 8 Sep 2021 | INR | 420.65 | 425.5 | 404.5 | 418.95 | 209.475 | -1.3 (-0.31%) | 18,257 |
| 7 Sep 2021 | INR | 416.25 | 436.45 | 415 | 420.25 | 210.125 | -9.1 (-2.12%) | 15,181 |
| 6 Sep 2021 | INR | 450 | 450 | 425.2 | 429.35 | 214.675 | -6.5 (-1.49%) | 11,205 |
| 3 Sep 2021 | INR | 438 | 451 | 435.05 | 435.85 | 217.925 | +3.3 (+0.76%) | 22,766 |
| 2 Sep 2021 | INR | 413 | 438.5 | 411.15 | 432.55 | 216.275 | +21.4 (+5.20%) | 30,306 |
| 1 Sep 2021 | INR | 416 | 417 | 408.6 | 411.15 | 205.575 | -1 (-0.24%) | 6,773 |
| 31 Aug 2021 | INR | 425.95 | 425.95 | 410 | 412.15 | 206.075 | -6.85 (-1.63%) | 12,100 |
| 30 Aug 2021 | INR | 427 | 432 | 417.5 | 419 | 209.5 | +1.55 (+0.37%) | 12,215 |
| 29 Aug 2021 | INR | 417.45 | 417.45 | 417.45 | 417.45 | 208.725 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 417.45 | 417.45 | 417.45 | 417.45 | 208.725 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 413.35 | 428 | 410 | 417.45 | 208.725 | +4.1 (+0.99%) | 26,107 |
| 26 Aug 2021 | INR | 411 | 419.3 | 403 | 413.35 | 206.675 | +30.15 (+7.87%) | 51,775 |
| 25 Aug 2021 | INR | 393 | 393 | 378 | 383.2 | 191.6 | +2 (+0.52%) | 18,915 |
| 24 Aug 2021 | INR | 365.2 | 384 | 359 | 381.2 | 190.6 | +13.65 (+3.71%) | 21,643 |
| 23 Aug 2021 | INR | 385 | 390 | 360 | 367.55 | 183.775 | -15.85 (-4.13%) | 34,221 |
| 20 Aug 2021 | INR | 395.8 | 398 | 380 | 383.4 | 191.7 | -17.2 (-4.29%) | 27,259 |
| 18 Aug 2021 | INR | 414.3 | 425.9 | 379 | 400.6 | 200.3 | -13.65 (-3.30%) | 26,611 |
