| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 322 | 324.55 | 318.7 | 321.8 | 321.8 | +0.55 (+0.17%) | 19,671 |
| 27 Sep 2021 | INR | 322.7 | 324.05 | 318.6 | 321.25 | 321.25 | -1.45 (-0.45%) | 58,762 |
| 24 Sep 2021 | INR | 322.1 | 325.8 | 319.2 | 322.7 | 322.7 | -0.2 (-0.06%) | 70,633 |
| 23 Sep 2021 | INR | 323.9 | 324.45 | 319.45 | 322.9 | 322.9 | +5.45 (+1.72%) | 22,824 |
| 22 Sep 2021 | INR | 315.5 | 319.75 | 314.35 | 317.45 | 317.45 | -1.2 (-0.38%) | 53,336 |
| 21 Sep 2021 | INR | 321.55 | 323.5 | 312.25 | 318.65 | 318.65 | -4.85 (-1.50%) | 69,831 |
| 20 Sep 2021 | INR | 326 | 336 | 322 | 323.5 | 323.5 | -11.15 (-3.33%) | 136,042 |
| 17 Sep 2021 | INR | 336.45 | 336.45 | 328.1 | 334.65 | 334.65 | -0.1 (-0.03%) | 78,874 |
| 16 Sep 2021 | INR | 331 | 335.5 | 330.45 | 334.75 | 334.75 | +0.45 (+0.13%) | 29,361 |
| 15 Sep 2021 | INR | 335.25 | 335.55 | 330.55 | 334.3 | 334.3 | +1.75 (+0.53%) | 25,344 |
| 14 Sep 2021 | INR | 336.9 | 338.65 | 331.15 | 332.55 | 332.55 | -3 (-0.89%) | 74,921 |
| 13 Sep 2021 | INR | 315 | 337.75 | 315 | 335.55 | 335.55 | +6.65 (+2.02%) | 104,848 |
| 9 Sep 2021 | INR | 329 | 331.75 | 327.45 | 328.9 | 328.9 | -0.8 (-0.24%) | 33,633 |
| 8 Sep 2021 | INR | 329.1 | 330.45 | 324.4 | 329.7 | 329.7 | +0.85 (+0.26%) | 32,506 |
| 7 Sep 2021 | INR | 327.7 | 329.95 | 322.8 | 328.85 | 328.85 | +1 (+0.31%) | 33,737 |
| 6 Sep 2021 | INR | 326 | 329.85 | 321.8 | 327.85 | 327.85 | +2.7 (+0.83%) | 86,520 |
| 3 Sep 2021 | INR | 326 | 326.65 | 322.25 | 325.15 | 325.15 | +0.1 (+0.03%) | 28,523 |
| 2 Sep 2021 | INR | 322.75 | 325.8 | 318.5 | 325.05 | 325.05 | +2.15 (+0.67%) | 72,930 |
| 1 Sep 2021 | INR | 323.85 | 326.35 | 317.65 | 322.9 | 322.9 | +1 (+0.31%) | 68,406 |
| 31 Aug 2021 | INR | 326.9 | 326.9 | 319 | 321.9 | 321.9 | -2 (-0.62%) | 39,786 |
| 30 Aug 2021 | INR | 320 | 324.85 | 319 | 323.9 | 323.9 | +5.15 (+1.62%) | 91,458 |
| 29 Aug 2021 | INR | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 317.9 | 320.4 | 313.6 | 318.75 | 318.75 | +3.85 (+1.22%) | 27,795 |
| 26 Aug 2021 | INR | 316.25 | 316.9 | 312.1 | 314.9 | 314.9 | -1.2 (-0.38%) | 45,318 |
| 25 Aug 2021 | INR | 316 | 317.45 | 311.45 | 316.1 | 316.1 | -0.1 (-0.03%) | 25,582 |
| 24 Aug 2021 | INR | 314.7 | 317.25 | 304.5 | 316.2 | 316.2 | +5.8 (+1.87%) | 121,062 |
| 23 Aug 2021 | INR | 310 | 313.3 | 294 | 310.4 | 310.4 | +2.35 (+0.76%) | 92,591 |
| 20 Aug 2021 | INR | 314.85 | 316.55 | 305.75 | 308.05 | 308.05 | -13.6 (-4.23%) | 142,338 |
| 18 Aug 2021 | INR | 317 | 325 | 313.45 | 321.65 | 321.65 | +4.15 (+1.31%) | 63,364 |
