| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 441.85 | 462.3 | 439.1 | 459.7 | 459.7 | +15.05 (+3.38%) | 38,635,938 |
| 28 Sep 2021 | INR | 449.2 | 455.8 | 439.6 | 444.65 | 444.65 | -1.35 (-0.30%) | 19,241,170 |
| 27 Sep 2021 | INR | 444.9 | 450.55 | 442.25 | 446 | 446 | +5.35 (+1.21%) | 11,746,892 |
| 24 Sep 2021 | INR | 451.1 | 451.9 | 440 | 440.65 | 440.65 | -9.35 (-2.08%) | 10,731,274 |
| 23 Sep 2021 | INR | 442.4 | 451.15 | 442.05 | 450 | 450 | +10.1 (+2.30%) | 20,516,770 |
| 22 Sep 2021 | INR | 438.9 | 442.8 | 436.1 | 439.9 | 439.9 | +0.35 (+0.08%) | 14,321,143 |
| 21 Sep 2021 | INR | 440.15 | 441.35 | 432.65 | 439.55 | 439.55 | +2.65 (+0.61%) | 17,279,588 |
| 20 Sep 2021 | INR | 449.4 | 453.5 | 435.65 | 436.9 | 436.9 | -16.35 (-3.61%) | 18,376,916 |
| 17 Sep 2021 | INR | 468 | 471.9 | 450.35 | 453.25 | 453.25 | -11.75 (-2.53%) | 41,529,478 |
| 16 Sep 2021 | INR | 444.85 | 466.1 | 442.75 | 465 | 465 | +20.8 (+4.68%) | 42,637,448 |
| 15 Sep 2021 | INR | 433 | 445 | 431.45 | 444.2 | 444.2 | +11.25 (+2.60%) | 22,181,568 |
| 14 Sep 2021 | INR | 435 | 436.75 | 432.25 | 432.95 | 432.95 | 0.0 (0.0%) | 9,981,562 |
| 13 Sep 2021 | INR | 430.1 | 433.8 | 428.8 | 432.95 | 432.95 | +0.75 (+0.17%) | 9,567,921 |
| 9 Sep 2021 | INR | 430.25 | 433.8 | 430 | 432.2 | 432.2 | +0.5 (+0.12%) | 9,662,128 |
| 8 Sep 2021 | INR | 429 | 435.4 | 427.35 | 431.7 | 431.7 | +3.7 (+0.86%) | 22,817,464 |
| 7 Sep 2021 | INR | 431.05 | 431.7 | 425.1 | 428 | 428 | -3 (-0.70%) | 14,928,735 |
| 6 Sep 2021 | INR | 432 | 433.85 | 430.05 | 431 | 431 | +0.35 (+0.08%) | 10,694,099 |
| 3 Sep 2021 | INR | 431.25 | 434.3 | 428.2 | 430.65 | 430.65 | +1.05 (+0.24%) | 14,233,624 |
| 2 Sep 2021 | INR | 431.4 | 433.5 | 427.75 | 429.6 | 429.6 | +0.95 (+0.22%) | 14,372,717 |
| 1 Sep 2021 | INR | 427.5 | 432.55 | 425.15 | 428.65 | 428.65 | +3.05 (+0.72%) | 18,776,721 |
| 31 Aug 2021 | INR | 423.85 | 427 | 418.7 | 425.6 | 425.6 | +2.7 (+0.64%) | 26,262,421 |
| 30 Aug 2021 | INR | 414.4 | 423.3 | 413.5 | 422.9 | 422.9 | +11.4 (+2.77%) | 20,308,691 |
| 27 Aug 2021 | INR | 410.35 | 414.35 | 407.5 | 411.5 | 411.5 | +1.15 (+0.28%) | 15,090,541 |
| 26 Aug 2021 | INR | 414.5 | 415.8 | 410 | 410.35 | 410.35 | -5.8 (-1.39%) | 15,897,679 |
| 25 Aug 2021 | INR | 419 | 421.3 | 414.3 | 416.15 | 416.15 | -0.9 (-0.22%) | 16,410,980 |
| 24 Aug 2021 | INR | 409.5 | 418.75 | 408.2 | 417.05 | 417.05 | +8.45 (+2.07%) | 19,012,313 |
| 23 Aug 2021 | INR | 411.1 | 413 | 401.25 | 408.6 | 408.6 | +2.6 (+0.64%) | 26,559,937 |
| 20 Aug 2021 | INR | 415 | 417.35 | 405.15 | 406 | 406 | -12.9 (-3.08%) | 25,541,790 |
| 18 Aug 2021 | INR | 422.15 | 424.35 | 418 | 418.9 | 418.9 | -2.05 (-0.49%) | 17,668,574 |
| 17 Aug 2021 | INR | 424.85 | 425.85 | 415.25 | 420.95 | 420.95 | -3.25 (-0.77%) | 22,957,877 |
