| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | INR | 569.85 | 574.45 | 555.7 | 565.55 | 565.55 | -4.3 (-0.75%) | 91,751 |
| 30 Sep 2021 | INR | 577.4 | 580 | 567.45 | 569.85 | 569.85 | -2.6 (-0.45%) | 155,127 |
| 29 Sep 2021 | INR | 580 | 588.05 | 570 | 572.45 | 572.45 | -4.4 (-0.76%) | 52,074 |
| 28 Sep 2021 | INR | 585 | 590 | 575 | 576.85 | 576.85 | -7.55 (-1.29%) | 50,514 |
| 27 Sep 2021 | INR | 592.7 | 597 | 581 | 584.4 | 584.4 | -3 (-0.51%) | 34,740 |
| 24 Sep 2021 | INR | 592.45 | 595.95 | 582.35 | 587.4 | 587.4 | -4.65 (-0.79%) | 65,027 |
| 23 Sep 2021 | INR | 599.9 | 599.9 | 588.35 | 592.05 | 592.05 | +2.35 (+0.40%) | 77,410 |
| 22 Sep 2021 | INR | 601 | 621.6 | 586 | 589.7 | 589.7 | -2.3 (-0.39%) | 132,195 |
| 21 Sep 2021 | INR | 606 | 615 | 585 | 592 | 592 | -13.8 (-2.28%) | 91,187 |
| 20 Sep 2021 | INR | 617 | 635 | 601 | 605.8 | 605.8 | -23.35 (-3.71%) | 80,077 |
| 17 Sep 2021 | INR | 650.2 | 660.5 | 624 | 629.15 | 629.15 | -21.05 (-3.24%) | 167,752 |
| 16 Sep 2021 | INR | 665 | 670 | 645 | 650.2 | 650.2 | +0.15 (+0.02%) | 90,154 |
| 15 Sep 2021 | INR | 626.15 | 671 | 626.15 | 650.05 | 650.05 | +23.9 (+3.82%) | 205,941 |
| 14 Sep 2021 | INR | 638.85 | 640.95 | 621.4 | 626.15 | 626.15 | +3.3 (+0.53%) | 32,413 |
| 13 Sep 2021 | INR | 630.15 | 632.35 | 614.45 | 622.85 | 622.85 | -7.3 (-1.16%) | 137,634 |
| 9 Sep 2021 | INR | 637.2 | 640 | 625.05 | 630.15 | 630.15 | -7.1 (-1.11%) | 22,212 |
| 8 Sep 2021 | INR | 635 | 641.3 | 626.65 | 637.25 | 637.25 | +10.95 (+1.75%) | 30,477 |
| 7 Sep 2021 | INR | 634.7 | 636 | 623.3 | 626.3 | 626.3 | -8.9 (-1.40%) | 70,745 |
| 6 Sep 2021 | INR | 650 | 650 | 630.65 | 635.2 | 635.2 | -0.65 (-0.10%) | 25,226 |
| 3 Sep 2021 | INR | 650 | 650.6 | 629 | 635.85 | 635.85 | -9.9 (-1.53%) | 26,353 |
| 2 Sep 2021 | INR | 644 | 654 | 640 | 645.75 | 645.75 | +1.95 (+0.30%) | 35,765 |
| 1 Sep 2021 | INR | 633 | 646.8 | 625.95 | 643.8 | 643.8 | +14.15 (+2.25%) | 49,371 |
| 31 Aug 2021 | INR | 605.1 | 633.6 | 605.1 | 629.65 | 629.65 | +0.35 (+0.06%) | 212,791 |
| 30 Aug 2021 | INR | 629.85 | 639.55 | 627 | 629.3 | 629.3 | -0.55 (-0.09%) | 150,709 |
| 27 Aug 2021 | INR | 640.5 | 640.5 | 624.95 | 629.85 | 629.85 | -4.55 (-0.72%) | 129,164 |
| 26 Aug 2021 | INR | 633.6 | 640.2 | 615.5 | 634.4 | 634.4 | +4.5 (+0.71%) | 184,294 |
| 25 Aug 2021 | INR | 625 | 638 | 620.15 | 629.9 | 629.9 | +10.5 (+1.70%) | 152,886 |
| 24 Aug 2021 | INR | 608.8 | 624 | 593.65 | 619.4 | 619.4 | +13.95 (+2.30%) | 27,219 |
| 23 Aug 2021 | INR | 649 | 649 | 588.55 | 605.45 | 605.45 | -26.75 (-4.23%) | 70,989 |
| 20 Aug 2021 | INR | 627 | 649 | 627 | 632.2 | 632.2 | -17.35 (-2.67%) | 93,217 |
