| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 315.95 | 321.9 | 312.55 | 314.25 | 157.125 | -1.2 (-0.38%) | 4,660 |
| 27 Sep 2021 | INR | 315 | 325.45 | 315 | 315.45 | 157.725 | +0.95 (+0.30%) | 9,184 |
| 24 Sep 2021 | INR | 314.9 | 316.15 | 312.5 | 314.5 | 157.25 | +0.05 (+0.02%) | 3,068 |
| 23 Sep 2021 | INR | 320.05 | 323.8 | 313.7 | 314.45 | 157.225 | -3.05 (-0.96%) | 6,038 |
| 22 Sep 2021 | INR | 313.55 | 318 | 313.25 | 317.5 | 158.75 | +6.1 (+1.96%) | 2,546 |
| 21 Sep 2021 | INR | 310.2 | 315.25 | 309.45 | 311.4 | 155.7 | -3.4 (-1.08%) | 25,931 |
| 20 Sep 2021 | INR | 318.1 | 319.4 | 313.85 | 314.8 | 157.4 | -5.55 (-1.73%) | 23,801 |
| 17 Sep 2021 | INR | 326.9 | 329 | 319 | 320.35 | 160.175 | -2.35 (-0.73%) | 4,536 |
| 16 Sep 2021 | INR | 319.75 | 330 | 319.75 | 322.7 | 161.35 | +4.5 (+1.41%) | 11,955 |
| 15 Sep 2021 | INR | 320 | 320.2 | 311.65 | 318.2 | 159.1 | +2.8 (+0.89%) | 10,859 |
| 14 Sep 2021 | INR | 315 | 318.45 | 313.9 | 315.4 | 157.7 | -3.7 (-1.16%) | 8,101 |
| 13 Sep 2021 | INR | 319.8 | 323.15 | 303.4 | 319.1 | 159.55 | +7.3 (+2.34%) | 11,505 |
| 9 Sep 2021 | INR | 311.2 | 313.9 | 310.25 | 311.8 | 155.9 | +0.7 (+0.23%) | 7,255 |
| 8 Sep 2021 | INR | 312.5 | 316.75 | 310.1 | 311.1 | 155.55 | -2.05 (-0.65%) | 7,614 |
| 7 Sep 2021 | INR | 317.15 | 317.15 | 310.9 | 313.15 | 156.575 | -1.6 (-0.51%) | 3,816 |
| 6 Sep 2021 | INR | 320.3 | 328.05 | 313.3 | 314.75 | 157.375 | -5.45 (-1.70%) | 10,866 |
| 3 Sep 2021 | INR | 320.2 | 328 | 311.2 | 320.2 | 160.1 | +4.7 (+1.49%) | 18,580 |
| 2 Sep 2021 | INR | 311 | 317.7 | 310 | 315.5 | 157.75 | +3.1 (+0.99%) | 13,503 |
| 1 Sep 2021 | INR | 315.75 | 316.55 | 308.25 | 312.4 | 156.2 | -2.65 (-0.84%) | 4,039 |
| 31 Aug 2021 | INR | 316.7 | 322.4 | 314 | 315.05 | 157.525 | +0.65 (+0.21%) | 10,164 |
| 30 Aug 2021 | INR | 315.85 | 319.35 | 313.45 | 314.4 | 157.2 | -0.05 (-0.02%) | 6,703 |
| 29 Aug 2021 | INR | 314.45 | 314.45 | 314.45 | 314.45 | 157.225 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 314.45 | 314.45 | 314.45 | 314.45 | 157.225 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 315.65 | 316.6 | 313.7 | 314.45 | 157.225 | -0.25 (-0.08%) | 3,254 |
| 26 Aug 2021 | INR | 315.65 | 317.75 | 314.2 | 314.7 | 157.35 | -0.55 (-0.17%) | 1,189 |
| 25 Aug 2021 | INR | 320.35 | 328.4 | 314.25 | 315.25 | 157.625 | -3.85 (-1.21%) | 11,858 |
| 24 Aug 2021 | INR | 308 | 325 | 308 | 319.1 | 159.55 | +10.45 (+3.39%) | 9,846 |
| 23 Aug 2021 | INR | 330.3 | 330.9 | 306.05 | 308.65 | 154.325 | -18.4 (-5.63%) | 19,825 |
| 20 Aug 2021 | INR | 329 | 329 | 320.5 | 327.05 | 163.525 | -2.55 (-0.77%) | 20,085 |
| 18 Aug 2021 | INR | 331.45 | 334.5 | 324.05 | 329.6 | 164.8 | -1 (-0.30%) | 20,945 |
