| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 361.9 | 365 | 351 | 362.3 | 362.3 | +12.3 (+3.51%) | 6,566 |
| 27 Sep 2021 | INR | 360.05 | 363.25 | 341.15 | 350 | 350 | -6.5 (-1.82%) | 9,934 |
| 24 Sep 2021 | INR | 376.75 | 376.75 | 354.05 | 356.5 | 356.5 | -3.35 (-0.93%) | 3,515 |
| 23 Sep 2021 | INR | 365 | 370.35 | 345 | 359.85 | 359.85 | +7.1 (+2.01%) | 24,509 |
| 22 Sep 2021 | INR | 359.8 | 366.8 | 347.95 | 352.75 | 352.75 | -4.7 (-1.31%) | 3,067 |
| 21 Sep 2021 | INR | 366 | 366 | 350 | 357.45 | 357.45 | -2 (-0.56%) | 4,141 |
| 20 Sep 2021 | INR | 360 | 370 | 352.45 | 359.45 | 359.45 | -7.45 (-2.03%) | 11,289 |
| 17 Sep 2021 | INR | 373.85 | 376 | 363 | 366.9 | 366.9 | -0.7 (-0.19%) | 1,789 |
| 16 Sep 2021 | INR | 374.95 | 378.4 | 366.1 | 367.6 | 367.6 | +7.15 (+1.98%) | 2,510 |
| 15 Sep 2021 | INR | 375.05 | 375.05 | 350.15 | 360.45 | 360.45 | -6 (-1.64%) | 5,169 |
| 14 Sep 2021 | INR | 374.75 | 374.9 | 364 | 366.45 | 366.45 | -2.1 (-0.57%) | 4,331 |
| 13 Sep 2021 | INR | 356.5 | 379 | 356.5 | 368.55 | 368.55 | -5.95 (-1.59%) | 2,641 |
| 9 Sep 2021 | INR | 381.95 | 381.95 | 360.6 | 374.5 | 374.5 | +3.05 (+0.82%) | 3,020 |
| 8 Sep 2021 | INR | 368 | 376.8 | 361.3 | 371.45 | 371.45 | -1.45 (-0.39%) | 2,008 |
| 7 Sep 2021 | INR | 375.95 | 377 | 365 | 372.9 | 372.9 | -1.45 (-0.39%) | 2,023 |
| 6 Sep 2021 | INR | 365 | 379 | 365 | 374.35 | 374.35 | +8.15 (+2.23%) | 3,386 |
| 3 Sep 2021 | INR | 387.4 | 387.4 | 352 | 366.2 | 366.2 | -3.8 (-1.03%) | 4,595 |
| 2 Sep 2021 | INR | 382.9 | 382.9 | 366.15 | 370 | 370 | -0.8 (-0.22%) | 2,379 |
| 1 Sep 2021 | INR | 378 | 386.5 | 366.1 | 370.8 | 370.8 | -7.25 (-1.92%) | 2,146 |
| 31 Aug 2021 | INR | 377.8 | 389.9 | 370 | 378.05 | 378.05 | +1.5 (+0.40%) | 2,114 |
| 30 Aug 2021 | INR | 372 | 382.7 | 370 | 376.55 | 376.55 | +3.25 (+0.87%) | 649 |
| 29 Aug 2021 | INR | 373.3 | 373.3 | 373.3 | 373.3 | 373.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 373.3 | 373.3 | 373.3 | 373.3 | 373.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 371.05 | 388.8 | 370 | 373.3 | 373.3 | -1.45 (-0.39%) | 321 |
| 26 Aug 2021 | INR | 384.95 | 384.95 | 363.5 | 374.75 | 374.75 | +0.35 (+0.09%) | 791 |
| 25 Aug 2021 | INR | 388.55 | 388.55 | 364.2 | 374.4 | 374.4 | +3.75 (+1.01%) | 480 |
| 24 Aug 2021 | INR | 368 | 377.65 | 344.1 | 370.65 | 370.65 | +10.15 (+2.82%) | 963 |
| 23 Aug 2021 | INR | 350 | 371.95 | 350 | 360.5 | 360.5 | +0.75 (+0.21%) | 664 |
| 20 Aug 2021 | INR | 368 | 389.95 | 359.5 | 359.75 | 359.75 | -18.65 (-4.93%) | 6,407 |
| 18 Aug 2021 | INR | 375.6 | 400.95 | 375 | 378.4 | 378.4 | -7.75 (-2.01%) | 1,521 |
