| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 548.85 | 572 | 546.1 | 552.9 | 552.9 | +7.35 (+1.35%) | 19,634 |
| 29 Sep 2021 | INR | 550 | 559.95 | 542.05 | 545.55 | 545.55 | -15.2 (-2.71%) | 7,851 |
| 28 Sep 2021 | INR | 574.85 | 584.5 | 552.2 | 560.75 | 560.75 | -14.1 (-2.45%) | 16,234 |
| 27 Sep 2021 | INR | 595.7 | 608.7 | 568 | 574.85 | 574.85 | -5.5 (-0.95%) | 85,132 |
| 24 Sep 2021 | INR | 546 | 590 | 520.5 | 580.35 | 580.35 | +53.95 (+10.25%) | 129,499 |
| 23 Sep 2021 | INR | 537 | 546 | 523 | 526.4 | 526.4 | -1.55 (-0.29%) | 10,782 |
| 22 Sep 2021 | INR | 548 | 548 | 525.5 | 527.95 | 527.95 | -3.4 (-0.64%) | 6,436 |
| 21 Sep 2021 | INR | 499 | 540 | 488.05 | 531.35 | 531.35 | +26.45 (+5.24%) | 35,136 |
| 20 Sep 2021 | INR | 520.25 | 525.95 | 501 | 504.9 | 504.9 | -24.15 (-4.56%) | 18,570 |
| 17 Sep 2021 | INR | 550.8 | 550.8 | 518.15 | 529.05 | 529.05 | -20.85 (-3.79%) | 19,815 |
| 16 Sep 2021 | INR | 542.05 | 556.5 | 531 | 549.9 | 549.9 | +2.35 (+0.43%) | 21,456 |
| 15 Sep 2021 | INR | 561 | 561 | 545 | 547.55 | 547.55 | -12.45 (-2.22%) | 14,476 |
| 14 Sep 2021 | INR | 573.5 | 579 | 555 | 560 | 560 | -11.05 (-1.94%) | 19,313 |
| 13 Sep 2021 | INR | 575.5 | 580.5 | 563.3 | 571.05 | 571.05 | -1.3 (-0.23%) | 17,510 |
| 9 Sep 2021 | INR | 585.3 | 608.95 | 563 | 572.35 | 572.35 | -24.9 (-4.17%) | 65,256 |
| 8 Sep 2021 | INR | 585.3 | 616.2 | 575.25 | 597.25 | 597.25 | +11.95 (+2.04%) | 64,501 |
| 7 Sep 2021 | INR | 574.9 | 605 | 554 | 585.3 | 585.3 | +9.8 (+1.70%) | 51,880 |
| 6 Sep 2021 | INR | 569.7 | 594.6 | 566 | 575.5 | 575.5 | +11.3 (+2.00%) | 65,696 |
| 3 Sep 2021 | INR | 520 | 592.8 | 502.85 | 564.2 | 564.2 | +41.05 (+7.85%) | 197,441 |
| 2 Sep 2021 | INR | 475 | 545 | 469.1 | 523.15 | 523.15 | +49.25 (+10.39%) | 109,448 |
| 1 Sep 2021 | INR | 504 | 506.05 | 465.85 | 473.9 | 473.9 | -11.5 (-2.37%) | 10,520 |
| 31 Aug 2021 | INR | 484.35 | 494.7 | 475.15 | 485.4 | 485.4 | +0.15 (+0.03%) | 28,045 |
| 30 Aug 2021 | INR | 432.5 | 508 | 432.5 | 485.25 | 485.25 | +52.9 (+12.24%) | 148,879 |
| 27 Aug 2021 | INR | 439 | 449.95 | 430 | 432.35 | 432.35 | +1.95 (+0.45%) | 11,283 |
| 26 Aug 2021 | INR | 430.05 | 437.35 | 423.05 | 430.4 | 430.4 | +0.25 (+0.06%) | 7,189 |
| 25 Aug 2021 | INR | 443 | 453.7 | 427.15 | 430.15 | 430.15 | -3.25 (-0.75%) | 11,037 |
| 24 Aug 2021 | INR | 430.1 | 437.55 | 411.45 | 433.4 | 433.4 | +3.3 (+0.77%) | 18,212 |
| 23 Aug 2021 | INR | 470.8 | 470.8 | 426.4 | 430.1 | 430.1 | -21.75 (-4.81%) | 11,498 |
| 20 Aug 2021 | INR | 461.5 | 461.5 | 433.85 | 451.85 | 451.85 | -9.65 (-2.09%) | 20,558 |
| 18 Aug 2021 | INR | 488 | 503.95 | 456 | 461.5 | 461.5 | -34.85 (-7.02%) | 26,616 |
