| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 235 | 239.15 | 230.55 | 233.05 | 233.05 | -2.9 (-1.23%) | 8,996 |
| 27 Sep 2021 | INR | 239.85 | 240 | 226.3 | 235.95 | 235.95 | +6.05 (+2.63%) | 60,979 |
| 24 Sep 2021 | INR | 238 | 238 | 226.3 | 229.9 | 229.9 | +0.1 (+0.04%) | 35,616 |
| 23 Sep 2021 | INR | 224.95 | 232.75 | 224.75 | 229.8 | 229.8 | +6.2 (+2.77%) | 25,457 |
| 22 Sep 2021 | INR | 224.15 | 228.95 | 220 | 223.6 | 223.6 | +0.75 (+0.34%) | 6,030 |
| 21 Sep 2021 | INR | 225.75 | 225.75 | 219.15 | 222.85 | 222.85 | -0.5 (-0.22%) | 16,343 |
| 20 Sep 2021 | INR | 232.1 | 232.2 | 221.1 | 223.35 | 223.35 | -8.5 (-3.67%) | 20,357 |
| 17 Sep 2021 | INR | 236.7 | 237.35 | 227.55 | 231.85 | 231.85 | -4.6 (-1.95%) | 12,685 |
| 16 Sep 2021 | INR | 240.1 | 241 | 235.35 | 236.45 | 236.45 | -2.55 (-1.07%) | 18,327 |
| 15 Sep 2021 | INR | 242.2 | 242.2 | 238.2 | 239 | 239 | -4.15 (-1.71%) | 16,836 |
| 14 Sep 2021 | INR | 238 | 244.2 | 234.65 | 243.15 | 243.15 | +7.45 (+3.16%) | 53,650 |
| 13 Sep 2021 | INR | 226.9 | 238.55 | 224.95 | 235.7 | 235.7 | +12.15 (+5.44%) | 39,201 |
| 9 Sep 2021 | INR | 225 | 225.6 | 221.65 | 223.55 | 223.55 | -0.3 (-0.13%) | 7,708 |
| 8 Sep 2021 | INR | 223 | 226.55 | 222.25 | 223.85 | 223.85 | +1.4 (+0.63%) | 20,435 |
| 7 Sep 2021 | INR | 227.85 | 229.25 | 221.45 | 222.45 | 222.45 | -4.85 (-2.13%) | 15,962 |
| 6 Sep 2021 | INR | 226.85 | 229.75 | 224.5 | 227.3 | 227.3 | +3.9 (+1.75%) | 7,576 |
| 3 Sep 2021 | INR | 224 | 226.25 | 222.35 | 223.4 | 223.4 | -0.8 (-0.36%) | 10,643 |
| 2 Sep 2021 | INR | 224 | 227.85 | 221.2 | 224.2 | 224.2 | +5.15 (+2.35%) | 9,044 |
| 1 Sep 2021 | INR | 219.65 | 222.3 | 216.25 | 219.05 | 219.05 | +0.15 (+0.07%) | 11,693 |
| 31 Aug 2021 | INR | 220.85 | 224.8 | 218.05 | 218.9 | 218.9 | -0.9 (-0.41%) | 6,401 |
| 30 Aug 2021 | INR | 220.2 | 226 | 218.55 | 219.8 | 219.8 | +0.45 (+0.21%) | 21,339 |
| 29 Aug 2021 | INR | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 215.1 | 222 | 213.85 | 219.35 | 219.35 | +3.05 (+1.41%) | 6,080 |
| 26 Aug 2021 | INR | 215.25 | 222 | 209.3 | 216.3 | 216.3 | -1.05 (-0.48%) | 15,355 |
| 25 Aug 2021 | INR | 221.2 | 230 | 216.2 | 217.35 | 217.35 | -7.55 (-3.36%) | 15,715 |
| 24 Aug 2021 | INR | 208 | 226.25 | 207.9 | 224.9 | 224.9 | +14.75 (+7.02%) | 13,257 |
| 23 Aug 2021 | INR | 226.9 | 226.9 | 204.95 | 210.15 | 210.15 | -11.65 (-5.25%) | 19,038 |
| 20 Aug 2021 | INR | 220 | 227 | 220 | 221.8 | 221.8 | -4.2 (-1.86%) | 18,039 |
| 18 Aug 2021 | INR | 234.95 | 234.95 | 225 | 226 | 226 | -5.2 (-2.25%) | 24,845 |
