| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 300.05 | 306.25 | 296.1 | 303.45 | 303.45 | +3.8 (+1.27%) | 5,908 |
| 27 Sep 2021 | INR | 317.95 | 317.95 | 297.1 | 299.65 | 299.65 | -4.5 (-1.48%) | 3,203 |
| 24 Sep 2021 | INR | 323 | 323 | 302.05 | 304.15 | 304.15 | -6.7 (-2.16%) | 5,157 |
| 23 Sep 2021 | INR | 313.65 | 314 | 293.7 | 310.85 | 310.85 | +11.65 (+3.89%) | 10,398 |
| 22 Sep 2021 | INR | 293.65 | 300.95 | 284.2 | 299.2 | 299.2 | +12.55 (+4.38%) | 7,609 |
| 21 Sep 2021 | INR | 301 | 301.7 | 285.3 | 286.65 | 286.65 | -11.15 (-3.74%) | 3,862 |
| 20 Sep 2021 | INR | 309.85 | 316.55 | 296.25 | 297.8 | 297.8 | -13.9 (-4.46%) | 5,827 |
| 17 Sep 2021 | INR | 319.8 | 330 | 308 | 311.7 | 311.7 | -8.45 (-2.64%) | 1,830 |
| 16 Sep 2021 | INR | 321.9 | 324.7 | 319.8 | 320.15 | 320.15 | -5 (-1.54%) | 3,834 |
| 15 Sep 2021 | INR | 328.45 | 333.95 | 322.8 | 325.15 | 325.15 | +0.4 (+0.12%) | 2,666 |
| 14 Sep 2021 | INR | 321.85 | 329.35 | 319.3 | 324.75 | 324.75 | +7.5 (+2.36%) | 3,544 |
| 13 Sep 2021 | INR | 326.3 | 327.85 | 316.3 | 317.25 | 317.25 | -5.5 (-1.70%) | 1,993 |
| 9 Sep 2021 | INR | 324 | 333.1 | 317.8 | 322.75 | 322.75 | +0.35 (+0.11%) | 5,820 |
| 8 Sep 2021 | INR | 312.25 | 324.2 | 312.2 | 322.4 | 322.4 | +13.15 (+4.25%) | 5,962 |
| 7 Sep 2021 | INR | 330 | 333.5 | 306 | 309.25 | 309.25 | -9.4 (-2.95%) | 8,689 |
| 6 Sep 2021 | INR | 306 | 319.05 | 306 | 318.65 | 318.65 | +14.75 (+4.85%) | 19,678 |
| 3 Sep 2021 | INR | 303.9 | 312 | 300.25 | 303.9 | 303.9 | -3.45 (-1.12%) | 4,317 |
| 2 Sep 2021 | INR | 304 | 310 | 294.55 | 307.35 | 307.35 | +8.9 (+2.98%) | 3,996 |
| 1 Sep 2021 | INR | 320.9 | 320.9 | 296.75 | 298.45 | 298.45 | -13.9 (-4.45%) | 5,556 |
| 31 Aug 2021 | INR | 317.6 | 322.35 | 307.75 | 312.35 | 312.35 | -6.05 (-1.90%) | 1,621 |
| 30 Aug 2021 | INR | 313.8 | 325 | 313.5 | 318.4 | 318.4 | +8 (+2.58%) | 3,900 |
| 29 Aug 2021 | INR | 310.4 | 310.4 | 310.4 | 310.4 | 310.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 310.4 | 310.4 | 310.4 | 310.4 | 310.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 306 | 316.35 | 306 | 310.4 | 310.4 | +0.2 (+0.06%) | 1,987 |
| 26 Aug 2021 | INR | 311.4 | 319.3 | 307.95 | 310.2 | 310.2 | -2.6 (-0.83%) | 2,502 |
| 25 Aug 2021 | INR | 317.45 | 328.95 | 310.2 | 312.8 | 312.8 | -4.1 (-1.29%) | 5,534 |
| 24 Aug 2021 | INR | 302.65 | 320 | 291.5 | 316.9 | 316.9 | +10.1 (+3.29%) | 19,870 |
| 23 Aug 2021 | INR | 322.9 | 328.7 | 306.8 | 306.8 | 306.8 | -16.1 (-4.99%) | 10,279 |
| 20 Aug 2021 | INR | 345 | 345 | 322.9 | 322.9 | 322.9 | -16.95 (-4.99%) | 5,989 |
| 18 Aug 2021 | INR | 334.7 | 344.65 | 331.95 | 339.85 | 339.85 | +4.7 (+1.40%) | 8,096 |
