| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 499.6 | 501.6 | 461.5 | 485.1 | 485.1 | -14.05 (-2.81%) | 1,953,193 |
| 27 Sep 2021 | INR | 489 | 504 | 487 | 499.15 | 499.15 | +9.9 (+2.02%) | 1,442,942 |
| 24 Sep 2021 | INR | 496 | 507 | 482.45 | 489.25 | 489.25 | -1.35 (-0.28%) | 2,524,505 |
| 23 Sep 2021 | INR | 469.1 | 501 | 466 | 490.6 | 490.6 | +26.1 (+5.62%) | 5,292,626 |
| 22 Sep 2021 | INR | 448.9 | 473.9 | 443.15 | 464.5 | 464.5 | +16.05 (+3.58%) | 3,246,397 |
| 21 Sep 2021 | INR | 437.6 | 453.5 | 427.25 | 448.45 | 448.45 | +14.55 (+3.35%) | 3,259,363 |
| 20 Sep 2021 | INR | 428 | 448.7 | 416.5 | 433.9 | 433.9 | +0.5 (+0.12%) | 2,058,277 |
| 17 Sep 2021 | INR | 444 | 464.5 | 425.1 | 433.4 | 433.4 | -5.9 (-1.34%) | 3,397,360 |
| 16 Sep 2021 | INR | 437 | 449 | 426.75 | 439.3 | 439.3 | +13.8 (+3.24%) | 3,765,738 |
| 15 Sep 2021 | INR | 417.25 | 442.7 | 413.2 | 425.5 | 425.5 | +12.1 (+2.93%) | 5,119,924 |
| 14 Sep 2021 | INR | 396 | 416.5 | 394.95 | 413.4 | 413.4 | +18.75 (+4.75%) | 6,993,301 |
| 13 Sep 2021 | INR | 383.65 | 396.8 | 377.5 | 394.65 | 394.65 | +9.8 (+2.55%) | 3,178,180 |
| 9 Sep 2021 | INR | 384.5 | 387.8 | 380 | 384.85 | 384.85 | -1.1 (-0.29%) | 3,075,347 |
| 8 Sep 2021 | INR | 386 | 393.4 | 382.55 | 385.95 | 385.95 | +4.3 (+1.13%) | 2,401,502 |
| 7 Sep 2021 | INR | 387.9 | 389.7 | 379.15 | 381.65 | 381.65 | -3.65 (-0.95%) | 1,537,951 |
| 6 Sep 2021 | INR | 377.75 | 387.55 | 373.95 | 385.3 | 385.3 | +8.35 (+2.22%) | 2,693,434 |
| 3 Sep 2021 | INR | 379 | 389.6 | 375.2 | 376.95 | 376.95 | +0.35 (+0.09%) | 2,114,517 |
| 2 Sep 2021 | INR | 375.95 | 384 | 372 | 376.6 | 376.6 | -0.35 (-0.09%) | 1,658,751 |
| 1 Sep 2021 | INR | 366.9 | 380 | 362.75 | 376.95 | 376.95 | +11.75 (+3.22%) | 2,807,568 |
| 31 Aug 2021 | INR | 357.2 | 368.9 | 357.2 | 365.2 | 365.2 | +8.1 (+2.27%) | 937,219 |
| 30 Aug 2021 | INR | 360.05 | 364.85 | 352.6 | 357.1 | 357.1 | -0.2 (-0.06%) | 504,162 |
| 27 Aug 2021 | INR | 348.9 | 363.7 | 347 | 357.3 | 357.3 | +7 (+2.00%) | 853,241 |
| 26 Aug 2021 | INR | 354 | 359 | 347 | 350.3 | 350.3 | -5.7 (-1.60%) | 335,498 |
| 25 Aug 2021 | INR | 352.75 | 359.4 | 350.5 | 356 | 356 | +3.25 (+0.92%) | 376,330 |
| 24 Aug 2021 | INR | 342.1 | 358.8 | 338.05 | 352.75 | 352.75 | +8 (+2.32%) | 786,445 |
| 23 Aug 2021 | INR | 363.1 | 365.25 | 336.75 | 344.75 | 344.75 | -18.3 (-5.04%) | 410,709 |
| 20 Aug 2021 | INR | 370.75 | 374.5 | 355.25 | 363.05 | 363.05 | -14.7 (-3.89%) | 291,862 |
| 18 Aug 2021 | INR | 375.5 | 385.55 | 373 | 377.75 | 377.75 | +1.4 (+0.37%) | 381,920 |
| 17 Aug 2021 | INR | 377.5 | 379.95 | 365.2 | 376.35 | 376.35 | -2.35 (-0.62%) | 435,125 |
| 16 Aug 2021 | INR | 381.4 | 386 | 375.05 | 378.7 | 378.7 | -3.25 (-0.85%) | 311,966 |
