| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 382.3 | 386.35 | 380.25 | 381.9 | 381.9 | +0.8 (+0.21%) | 5,563 |
| 27 Sep 2021 | INR | 386 | 386.75 | 378.6 | 381.1 | 381.1 | -4.25 (-1.10%) | 5,884 |
| 24 Sep 2021 | INR | 391 | 391.15 | 383.65 | 385.35 | 385.35 | -6.4 (-1.63%) | 9,124 |
| 23 Sep 2021 | INR | 390.9 | 400 | 388.25 | 391.75 | 391.75 | +7.95 (+2.07%) | 7,857 |
| 22 Sep 2021 | INR | 385.6 | 389.8 | 381.9 | 383.8 | 383.8 | +4 (+1.05%) | 2,989 |
| 21 Sep 2021 | INR | 392.4 | 393.6 | 371.55 | 379.8 | 379.8 | -11.75 (-3.00%) | 12,077 |
| 20 Sep 2021 | INR | 400.25 | 400.25 | 375.95 | 391.55 | 391.55 | -14.6 (-3.59%) | 12,643 |
| 17 Sep 2021 | INR | 388.9 | 408.3 | 385.3 | 406.15 | 406.15 | +16.65 (+4.27%) | 9,885 |
| 16 Sep 2021 | INR | 394.8 | 395.85 | 386.6 | 389.5 | 389.5 | -3.25 (-0.83%) | 9,885 |
| 15 Sep 2021 | INR | 390.5 | 396.35 | 388.8 | 392.75 | 392.75 | +2.95 (+0.76%) | 6,586 |
| 14 Sep 2021 | INR | 393.6 | 395.35 | 388.6 | 389.8 | 389.8 | -2 (-0.51%) | 1,998 |
| 13 Sep 2021 | INR | 386.8 | 393.5 | 384.15 | 391.8 | 391.8 | +6.95 (+1.81%) | 2,479 |
| 9 Sep 2021 | INR | 389 | 394.35 | 383 | 384.85 | 384.85 | -2.65 (-0.68%) | 7,099 |
| 8 Sep 2021 | INR | 386.5 | 391.95 | 384.55 | 387.5 | 387.5 | -1.2 (-0.31%) | 5,620 |
| 7 Sep 2021 | INR | 394.95 | 395.2 | 386.8 | 388.7 | 388.7 | -2 (-0.51%) | 3,865 |
| 6 Sep 2021 | INR | 393 | 394.2 | 386.45 | 390.7 | 390.7 | -2.35 (-0.60%) | 3,238 |
| 3 Sep 2021 | INR | 392.8 | 398.75 | 390.35 | 393.05 | 393.05 | +0.25 (+0.06%) | 3,673 |
| 2 Sep 2021 | INR | 398.9 | 398.9 | 391.5 | 392.8 | 392.8 | -3.75 (-0.95%) | 7,946 |
| 1 Sep 2021 | INR | 405.85 | 409.75 | 394.2 | 396.55 | 396.55 | -11.3 (-2.77%) | 8,930 |
| 31 Aug 2021 | INR | 414.85 | 415.55 | 405.8 | 407.85 | 407.85 | -8.35 (-2.01%) | 14,084 |
| 30 Aug 2021 | INR | 389 | 418 | 389 | 416.2 | 416.2 | +29 (+7.49%) | 17,704 |
| 29 Aug 2021 | INR | 387.2 | 387.2 | 387.2 | 387.2 | 387.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 387.2 | 387.2 | 387.2 | 387.2 | 387.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 384.05 | 393.6 | 384.05 | 387.2 | 387.2 | +0.15 (+0.04%) | 5,783 |
| 26 Aug 2021 | INR | 384.3 | 388.6 | 384 | 387.05 | 387.05 | -6.25 (-1.59%) | 3,578 |
| 25 Aug 2021 | INR | 391.8 | 398 | 389.45 | 393.3 | 393.3 | +6.35 (+1.64%) | 4,584 |
| 24 Aug 2021 | INR | 385 | 390 | 371 | 386.95 | 386.95 | +10.8 (+2.87%) | 7,230 |
| 23 Aug 2021 | INR | 387.15 | 399.5 | 366.05 | 376.15 | 376.15 | -7.85 (-2.04%) | 6,982 |
| 20 Aug 2021 | INR | 381 | 394.5 | 381 | 384 | 384 | -13.8 (-3.47%) | 12,881 |
| 18 Aug 2021 | INR | 403.55 | 405.55 | 394.65 | 397.8 | 397.8 | -3.45 (-0.86%) | 8,868 |
