| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 410.8 | 416 | 403.6 | 406.85 | 406.85 | -1.65 (-0.40%) | 476,732 |
| 27 Sep 2021 | INR | 398.55 | 417.45 | 398.55 | 408.5 | 408.5 | +10.1 (+2.54%) | 1,250,165 |
| 24 Sep 2021 | INR | 401 | 404.7 | 396.55 | 398.4 | 398.4 | -0.75 (-0.19%) | 300,383 |
| 23 Sep 2021 | INR | 403.15 | 405 | 396.3 | 399.15 | 399.15 | +0.25 (+0.06%) | 351,394 |
| 22 Sep 2021 | INR | 399.2 | 406 | 397.55 | 398.9 | 398.9 | -0.15 (-0.04%) | 359,804 |
| 21 Sep 2021 | INR | 400.05 | 403.95 | 392.5 | 399.05 | 399.05 | -1 (-0.25%) | 308,720 |
| 20 Sep 2021 | INR | 401 | 409.7 | 399 | 400.05 | 400.05 | -4.55 (-1.12%) | 345,789 |
| 17 Sep 2021 | INR | 415 | 419.05 | 403.3 | 404.6 | 404.6 | -7.4 (-1.80%) | 550,524 |
| 16 Sep 2021 | INR | 414.8 | 420.55 | 410 | 412 | 412 | -2.15 (-0.52%) | 364,961 |
| 15 Sep 2021 | INR | 416.6 | 420.3 | 412.95 | 414.15 | 414.15 | -0.5 (-0.12%) | 302,355 |
| 14 Sep 2021 | INR | 415.3 | 420.45 | 413.6 | 414.65 | 414.65 | +0.95 (+0.23%) | 506,260 |
| 13 Sep 2021 | INR | 411.25 | 417.8 | 408.9 | 413.7 | 413.7 | +4.8 (+1.17%) | 351,357 |
| 9 Sep 2021 | INR | 407.2 | 414.8 | 407.2 | 408.9 | 408.9 | +1.45 (+0.36%) | 289,103 |
| 8 Sep 2021 | INR | 413.55 | 417.8 | 406.25 | 407.45 | 407.45 | -3.75 (-0.91%) | 354,284 |
| 7 Sep 2021 | INR | 422.4 | 422.8 | 410 | 411.2 | 411.2 | -9.65 (-2.29%) | 363,053 |
| 6 Sep 2021 | INR | 423.45 | 425 | 419.05 | 420.85 | 420.85 | +1.2 (+0.29%) | 220,997 |
| 3 Sep 2021 | INR | 423 | 428.95 | 418 | 419.65 | 419.65 | -1.9 (-0.45%) | 419,853 |
| 2 Sep 2021 | INR | 428 | 434 | 420.35 | 421.55 | 421.55 | -6.9 (-1.61%) | 488,269 |
| 1 Sep 2021 | INR | 424.2 | 434.7 | 414.2 | 428.45 | 428.45 | +2.9 (+0.68%) | 770,358 |
| 31 Aug 2021 | INR | 423 | 435.75 | 421 | 425.55 | 425.55 | +4.8 (+1.14%) | 1,221,602 |
| 30 Aug 2021 | INR | 403 | 426.85 | 402.2 | 420.75 | 420.75 | +20.15 (+5.03%) | 1,568,238 |
| 27 Aug 2021 | INR | 398.95 | 410 | 397 | 400.6 | 400.6 | +1.65 (+0.41%) | 434,002 |
| 26 Aug 2021 | INR | 401.75 | 401.75 | 396.1 | 398.95 | 398.95 | +0.05 (+0.01%) | 180,162 |
| 25 Aug 2021 | INR | 400.8 | 409.2 | 396.3 | 398.9 | 398.9 | -0.3 (-0.08%) | 270,639 |
| 24 Aug 2021 | INR | 401.8 | 401.8 | 393.1 | 399.2 | 399.2 | +1.25 (+0.31%) | 292,641 |
| 23 Aug 2021 | INR | 407.8 | 409.65 | 395.1 | 397.95 | 397.95 | -5.8 (-1.44%) | 404,581 |
| 20 Aug 2021 | INR | 406 | 415 | 401.5 | 403.75 | 403.75 | -6.75 (-1.64%) | 398,764 |
| 18 Aug 2021 | INR | 408.5 | 415 | 404 | 410.5 | 410.5 | +2.9 (+0.71%) | 247,475 |
| 17 Aug 2021 | INR | 411.8 | 411.8 | 402.8 | 407.6 | 407.6 | -4 (-0.97%) | 437,224 |
| 16 Aug 2021 | INR | 421.3 | 421.85 | 408.65 | 411.6 | 411.6 | -8.65 (-2.06%) | 325,902 |
