| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 443 | 466 | 443 | 454.75 | 454.75 | +9.7 (+2.18%) | 1,229,127 |
| 29 Sep 2021 | INR | 434 | 456.7 | 431 | 445.05 | 445.05 | +8.25 (+1.89%) | 1,158,348 |
| 28 Sep 2021 | INR | 445 | 445.95 | 430.5 | 436.8 | 436.8 | -9.15 (-2.05%) | 431,123 |
| 27 Sep 2021 | INR | 428.75 | 451.4 | 421.05 | 445.95 | 445.95 | +20.45 (+4.81%) | 1,381,563 |
| 24 Sep 2021 | INR | 435.2 | 435.25 | 422.8 | 425.5 | 425.5 | -7.5 (-1.73%) | 351,032 |
| 23 Sep 2021 | INR | 433.45 | 439.85 | 431.1 | 433 | 433 | +2.85 (+0.66%) | 349,117 |
| 22 Sep 2021 | INR | 426.4 | 435.95 | 423.5 | 430.15 | 430.15 | +5.6 (+1.32%) | 347,007 |
| 21 Sep 2021 | INR | 431.7 | 435.35 | 419.5 | 424.55 | 424.55 | -6.75 (-1.57%) | 466,385 |
| 20 Sep 2021 | INR | 438 | 452 | 426.4 | 431.3 | 431.3 | -8.9 (-2.02%) | 631,507 |
| 17 Sep 2021 | INR | 440.9 | 455.8 | 424.05 | 440.2 | 440.2 | +0.8 (+0.18%) | 1,098,351 |
| 16 Sep 2021 | INR | 445.95 | 449.85 | 436.05 | 439.4 | 439.4 | -6.4 (-1.44%) | 757,931 |
| 15 Sep 2021 | INR | 419.2 | 449.3 | 418 | 445.8 | 445.8 | +28.4 (+6.80%) | 2,683,163 |
| 14 Sep 2021 | INR | 417.65 | 421.7 | 415.6 | 417.4 | 417.4 | +2.75 (+0.66%) | 373,503 |
| 13 Sep 2021 | INR | 414.7 | 419.7 | 413.1 | 414.65 | 414.65 | -0.95 (-0.23%) | 261,605 |
| 9 Sep 2021 | INR | 415.7 | 419.4 | 412.55 | 415.6 | 415.6 | -1 (-0.24%) | 244,329 |
| 8 Sep 2021 | INR | 412.9 | 425 | 410.65 | 416.6 | 416.6 | +5.95 (+1.45%) | 418,174 |
| 7 Sep 2021 | INR | 410 | 417.65 | 408.8 | 410.65 | 410.65 | -5.95 (-1.43%) | 274,088 |
| 6 Sep 2021 | INR | 422 | 425.9 | 413.05 | 416.6 | 416.6 | -4.25 (-1.01%) | 391,318 |
| 3 Sep 2021 | INR | 422.8 | 430.1 | 418.65 | 420.85 | 420.85 | +0.75 (+0.18%) | 494,247 |
| 2 Sep 2021 | INR | 403 | 425.45 | 402 | 420.1 | 420.1 | +19.25 (+4.80%) | 1,280,078 |
| 1 Sep 2021 | INR | 404.9 | 409.7 | 398 | 400.85 | 400.85 | -4.45 (-1.10%) | 496,066 |
| 31 Aug 2021 | INR | 408.7 | 413 | 403.3 | 405.3 | 405.3 | -2.45 (-0.60%) | 491,648 |
| 30 Aug 2021 | INR | 400.25 | 414 | 396.25 | 407.75 | 407.75 | +11.55 (+2.92%) | 1,185,368 |
| 27 Aug 2021 | INR | 417.9 | 424 | 393.2 | 396.2 | 396.2 | -18.85 (-4.54%) | 2,814,861 |
| 26 Aug 2021 | INR | 437.7 | 465 | 410.6 | 415.05 | 415.05 | -21.7 (-4.97%) | 3,295,279 |
| 25 Aug 2021 | INR | 447.1 | 449.5 | 434.75 | 436.75 | 436.75 | -10.5 (-2.35%) | 322,359 |
| 24 Aug 2021 | INR | 428 | 449.2 | 420.15 | 447.25 | 447.25 | +19.35 (+4.52%) | 559,859 |
| 23 Aug 2021 | INR | 458 | 462.95 | 425 | 427.9 | 427.9 | -25.95 (-5.72%) | 566,181 |
| 20 Aug 2021 | INR | 455 | 475 | 450.25 | 453.85 | 453.85 | -25.9 (-5.40%) | 619,445 |
| 18 Aug 2021 | INR | 490 | 491.7 | 474 | 479.75 | 479.75 | -8.8 (-1.80%) | 405,467 |
