| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 673.2 | 676.25 | 661.6 | 668.15 | 668.15 | +0.8 (+0.12%) | 168,444 |
| 27 Sep 2021 | INR | 671.6 | 674 | 657.35 | 667.35 | 667.35 | -0.9 (-0.13%) | 159,068 |
| 24 Sep 2021 | INR | 667.45 | 689.8 | 666 | 668.25 | 668.25 | +3.9 (+0.59%) | 523,469 |
| 23 Sep 2021 | INR | 654.3 | 667.5 | 654.3 | 664.35 | 664.35 | +13.15 (+2.02%) | 212,539 |
| 22 Sep 2021 | INR | 651.4 | 657.95 | 647.35 | 651.2 | 651.2 | +5.45 (+0.84%) | 156,630 |
| 21 Sep 2021 | INR | 646.45 | 653.5 | 630 | 645.75 | 645.75 | +2.2 (+0.34%) | 183,890 |
| 20 Sep 2021 | INR | 656 | 659.95 | 642 | 643.55 | 643.55 | -14.45 (-2.20%) | 186,108 |
| 17 Sep 2021 | INR | 677.95 | 683 | 655 | 658 | 658 | -19 (-2.81%) | 312,647 |
| 16 Sep 2021 | INR | 686.55 | 688.05 | 675 | 677 | 677 | -5.75 (-0.84%) | 259,636 |
| 15 Sep 2021 | INR | 689.8 | 692.25 | 660 | 682.75 | 682.75 | -7.25 (-1.05%) | 682,087 |
| 14 Sep 2021 | INR | 690 | 698 | 679.05 | 690 | 690 | +4.75 (+0.69%) | 477,737 |
| 13 Sep 2021 | INR | 675.6 | 689 | 665.15 | 685.25 | 685.25 | +10.5 (+1.56%) | 535,156 |
| 9 Sep 2021 | INR | 667.9 | 683.2 | 667 | 674.75 | 674.75 | +4.5 (+0.67%) | 360,417 |
| 8 Sep 2021 | INR | 653 | 683.8 | 645.1 | 670.25 | 670.25 | +19.7 (+3.03%) | 1,166,281 |
| 7 Sep 2021 | INR | 661.6 | 663.25 | 645.05 | 650.55 | 650.55 | -9.25 (-1.40%) | 254,063 |
| 6 Sep 2021 | INR | 665 | 667.2 | 658 | 659.8 | 659.8 | -1.7 (-0.26%) | 176,012 |
| 3 Sep 2021 | INR | 663.7 | 670.95 | 658.75 | 661.5 | 661.5 | +1.55 (+0.23%) | 276,684 |
| 2 Sep 2021 | INR | 652.3 | 689 | 652 | 659.95 | 659.95 | +10.6 (+1.63%) | 1,089,163 |
| 1 Sep 2021 | INR | 665.9 | 668.5 | 646.1 | 649.35 | 649.35 | -10.2 (-1.55%) | 494,343 |
| 31 Aug 2021 | INR | 682.1 | 696 | 655 | 659.55 | 659.55 | -24.55 (-3.59%) | 2,001,546 |
| 30 Aug 2021 | INR | 707 | 722.4 | 676.8 | 684.1 | 684.1 | -23.05 (-3.26%) | 5,466,284 |
| 27 Aug 2021 | INR | 593 | 710.4 | 592 | 707.15 | 707.15 | +115.15 (+19.45%) | 10,224,550 |
| 26 Aug 2021 | INR | 600 | 600 | 587.05 | 592 | 592 | -7 (-1.17%) | 248,063 |
| 25 Aug 2021 | INR | 580.5 | 618.8 | 577 | 599 | 599 | +31.8 (+5.61%) | 1,139,865 |
| 24 Aug 2021 | INR | 578 | 587.5 | 565 | 567.2 | 567.2 | -5.1 (-0.89%) | 422,663 |
| 23 Aug 2021 | INR | 600 | 609.75 | 562.3 | 572.3 | 572.3 | -26.1 (-4.36%) | 252,855 |
| 20 Aug 2021 | INR | 600 | 616 | 592.45 | 598.4 | 598.4 | -2.4 (-0.40%) | 352,004 |
| 18 Aug 2021 | INR | 609.7 | 628.7 | 595.5 | 600.8 | 600.8 | -5.85 (-0.96%) | 403,192 |
| 17 Aug 2021 | INR | 625 | 629 | 600.8 | 606.65 | 606.65 | -23.9 (-3.79%) | 435,654 |
| 16 Aug 2021 | INR | 641 | 643.9 | 626.55 | 630.55 | 630.55 | -13.3 (-2.07%) | 212,126 |
