| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 204 | 212.4 | 204 | 210.35 | 70.1167 | +6.55 (+3.21%) | 298,904 |
| 27 Sep 2021 | INR | 205.65 | 209.7 | 202.8 | 203.8 | 67.9333 | -1.85 (-0.90%) | 390,212 |
| 24 Sep 2021 | INR | 208.5 | 210.4 | 203.65 | 205.65 | 68.55 | -1.7 (-0.82%) | 557,048 |
| 23 Sep 2021 | INR | 207 | 210.65 | 206.65 | 207.35 | 69.1167 | +1.75 (+0.85%) | 1,349,402 |
| 22 Sep 2021 | INR | 204.5 | 206.8 | 203.8 | 205.6 | 68.5333 | +1.05 (+0.51%) | 202,805 |
| 21 Sep 2021 | INR | 201.6 | 207.2 | 201.55 | 204.55 | 68.1833 | +3 (+1.49%) | 399,536 |
| 20 Sep 2021 | INR | 201.9 | 205.75 | 200.95 | 201.55 | 67.1833 | -3.4 (-1.66%) | 157,918 |
| 17 Sep 2021 | INR | 206 | 207.15 | 200.9 | 204.95 | 68.3167 | -0.5 (-0.24%) | 237,415 |
| 16 Sep 2021 | INR | 208.9 | 209 | 204.8 | 205.45 | 68.4833 | -2.4 (-1.15%) | 275,284 |
| 15 Sep 2021 | INR | 203.7 | 208.7 | 202.5 | 207.85 | 69.2833 | +5.4 (+2.67%) | 634,107 |
| 14 Sep 2021 | INR | 195.3 | 204 | 194.3 | 202.45 | 67.4833 | +5.8 (+2.95%) | 594,510 |
| 13 Sep 2021 | INR | 197.1 | 198.5 | 195.5 | 196.65 | 65.55 | -0.4 (-0.20%) | 176,565 |
| 9 Sep 2021 | INR | 197.2 | 199.2 | 195.5 | 197.05 | 65.6833 | -0.15 (-0.08%) | 169,258 |
| 8 Sep 2021 | INR | 194.5 | 199.4 | 194.3 | 197.2 | 65.7333 | +2.9 (+1.49%) | 319,330 |
| 7 Sep 2021 | INR | 195.45 | 197.95 | 193.35 | 194.3 | 64.7667 | -1.05 (-0.54%) | 316,930 |
| 6 Sep 2021 | INR | 201 | 202.85 | 195 | 195.35 | 65.1167 | -3.4 (-1.71%) | 650,141 |
| 3 Sep 2021 | INR | 190.65 | 199.5 | 190.5 | 198.75 | 66.25 | +8.6 (+4.52%) | 962,961 |
| 2 Sep 2021 | INR | 190 | 192.4 | 189.8 | 190.15 | 63.3833 | +0.55 (+0.29%) | 324,948 |
| 1 Sep 2021 | INR | 187.25 | 192.2 | 186.55 | 189.6 | 63.2 | +2.9 (+1.55%) | 587,894 |
| 31 Aug 2021 | INR | 184.3 | 187.4 | 183.7 | 186.7 | 62.2333 | +2.7 (+1.47%) | 1,142,605 |
| 30 Aug 2021 | INR | 185.3 | 186.75 | 183.65 | 184 | 61.3333 | -1.25 (-0.67%) | 131,595 |
| 29 Aug 2021 | INR | 185.25 | 185.25 | 185.25 | 185.25 | 61.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 185.25 | 185.25 | 185.25 | 185.25 | 61.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 181.85 | 185.9 | 181.5 | 185.25 | 61.75 | +3.95 (+2.18%) | 667,743 |
| 26 Aug 2021 | INR | 181 | 182.2 | 179.5 | 181.3 | 60.4333 | +1.35 (+0.75%) | 418,027 |
| 25 Aug 2021 | INR | 178.45 | 180.55 | 177.55 | 179.95 | 59.9833 | +2.35 (+1.32%) | 331,391 |
| 24 Aug 2021 | INR | 176 | 178.45 | 174.4 | 177.6 | 59.2 | +2.4 (+1.37%) | 216,991 |
| 23 Aug 2021 | INR | 170 | 176.85 | 169.3 | 175.2 | 58.4 | +4.05 (+2.37%) | 367,778 |
| 20 Aug 2021 | INR | 171.15 | 174.85 | 170.3 | 171.15 | 57.05 | -2.9 (-1.67%) | 154,128 |
| 18 Aug 2021 | INR | 175.95 | 181.8 | 173.3 | 174.05 | 58.0167 | -1.9 (-1.08%) | 342,044 |
