| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 357.7 | 357.7 | 350.25 | 352.55 | 352.55 | -2.25 (-0.63%) | 54,793 |
| 27 Sep 2021 | INR | 368 | 368 | 350.1 | 354.8 | 354.8 | -4.7 (-1.31%) | 29,164 |
| 24 Sep 2021 | INR | 361 | 369.7 | 355.15 | 359.5 | 359.5 | +12 (+3.45%) | 108,352 |
| 23 Sep 2021 | INR | 348.4 | 350.1 | 343.05 | 347.5 | 347.5 | +1.6 (+0.46%) | 27,455 |
| 22 Sep 2021 | INR | 349 | 349.5 | 343.4 | 345.9 | 345.9 | +2.1 (+0.61%) | 33,644 |
| 21 Sep 2021 | INR | 347.95 | 348.45 | 339.5 | 343.8 | 343.8 | -5.25 (-1.50%) | 28,862 |
| 20 Sep 2021 | INR | 355.95 | 355.95 | 347.6 | 349.05 | 349.05 | -8.2 (-2.30%) | 20,726 |
| 17 Sep 2021 | INR | 357.05 | 362.3 | 352.4 | 357.25 | 357.25 | -1.8 (-0.50%) | 66,799 |
| 16 Sep 2021 | INR | 363.95 | 366.3 | 357.35 | 359.05 | 359.05 | +1.3 (+0.36%) | 27,225 |
| 15 Sep 2021 | INR | 360.35 | 363 | 356.5 | 357.75 | 357.75 | -2.4 (-0.67%) | 107,009 |
| 14 Sep 2021 | INR | 369 | 369 | 359 | 360.15 | 360.15 | -5.1 (-1.40%) | 27,062 |
| 13 Sep 2021 | INR | 367 | 369.8 | 358 | 365.25 | 365.25 | +0.6 (+0.16%) | 32,995 |
| 9 Sep 2021 | INR | 357.95 | 365.7 | 353.5 | 364.65 | 364.65 | +9.35 (+2.63%) | 46,069 |
| 8 Sep 2021 | INR | 361.5 | 361.7 | 353.7 | 355.3 | 355.3 | -2.35 (-0.66%) | 16,728 |
| 7 Sep 2021 | INR | 370.95 | 377.7 | 356 | 357.65 | 357.65 | -7.05 (-1.93%) | 4,399,152 |
| 6 Sep 2021 | INR | 372.6 | 374 | 363.95 | 364.7 | 364.7 | -4.85 (-1.31%) | 36,016 |
| 3 Sep 2021 | INR | 372 | 372.45 | 366.35 | 369.55 | 369.55 | +0.15 (+0.04%) | 21,497 |
| 2 Sep 2021 | INR | 373.4 | 373.4 | 366.7 | 369.4 | 369.4 | -0.95 (-0.26%) | 22,545 |
| 1 Sep 2021 | INR | 374.15 | 378 | 369 | 370.35 | 370.35 | +1.45 (+0.39%) | 43,975 |
| 31 Aug 2021 | INR | 372.5 | 374.55 | 366 | 368.9 | 368.9 | -0.65 (-0.18%) | 67,503 |
| 30 Aug 2021 | INR | 370.2 | 377 | 368.25 | 369.55 | 369.55 | -0.4 (-0.11%) | 87,067 |
| 29 Aug 2021 | INR | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 369.8 | 372.1 | 362.65 | 369.95 | 369.95 | +1.95 (+0.53%) | 74,634 |
| 26 Aug 2021 | INR | 372 | 378.5 | 364 | 368 | 368 | -0.9 (-0.24%) | 116,909 |
| 25 Aug 2021 | INR | 355.15 | 373.5 | 355.15 | 368.9 | 368.9 | +10.35 (+2.89%) | 163,896 |
| 24 Aug 2021 | INR | 359.9 | 365 | 350.15 | 358.55 | 358.55 | +0.1 (+0.03%) | 83,197 |
| 23 Aug 2021 | INR | 358 | 362.7 | 350 | 358.45 | 358.45 | +1.7 (+0.48%) | 50,143 |
| 20 Aug 2021 | INR | 357.5 | 363.5 | 353.35 | 356.75 | 356.75 | -3.45 (-0.96%) | 47,391 |
| 18 Aug 2021 | INR | 360.45 | 368.75 | 350.45 | 360.2 | 360.2 | 0.0 (0.0%) | 47,016 |
