| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 440.9 | 451.9 | 436.1 | 449.15 | 449.15 | +13.3 (+3.05%) | 188,287 |
| 27 Sep 2021 | INR | 410.2 | 441.6 | 410.2 | 435.85 | 435.85 | +30.2 (+7.44%) | 531,509 |
| 24 Sep 2021 | INR | 393.8 | 409.95 | 391 | 405.65 | 405.65 | +18.6 (+4.81%) | 239,880 |
| 23 Sep 2021 | INR | 390 | 398 | 379.55 | 387.05 | 387.05 | -0.7 (-0.18%) | 124,368 |
| 22 Sep 2021 | INR | 386 | 401.45 | 383.9 | 387.75 | 387.75 | +4.7 (+1.23%) | 426,022 |
| 21 Sep 2021 | INR | 356 | 386 | 349.75 | 383.05 | 383.05 | +28.05 (+7.90%) | 554,978 |
| 20 Sep 2021 | INR | 334.8 | 368.3 | 332.4 | 355 | 355 | +20.45 (+6.11%) | 381,815 |
| 17 Sep 2021 | INR | 341.75 | 343.25 | 330.65 | 334.55 | 334.55 | -5.1 (-1.50%) | 36,584 |
| 16 Sep 2021 | INR | 346.1 | 396 | 338.95 | 339.65 | 339.65 | -4.3 (-1.25%) | 66,869 |
| 15 Sep 2021 | INR | 342 | 352.65 | 341.45 | 343.95 | 343.95 | +4.5 (+1.33%) | 70,489 |
| 14 Sep 2021 | INR | 339.4 | 344 | 337.7 | 339.45 | 339.45 | +2.35 (+0.70%) | 30,999 |
| 13 Sep 2021 | INR | 335.3 | 342.1 | 333.5 | 337.1 | 337.1 | +1.8 (+0.54%) | 21,772 |
| 9 Sep 2021 | INR | 333 | 338.9 | 331 | 335.3 | 335.3 | +2.65 (+0.80%) | 32,141 |
| 8 Sep 2021 | INR | 339 | 341 | 331.45 | 332.65 | 332.65 | -5.4 (-1.60%) | 17,776 |
| 7 Sep 2021 | INR | 341.2 | 344.6 | 335.75 | 338.05 | 338.05 | -2.15 (-0.63%) | 25,462 |
| 6 Sep 2021 | INR | 340.5 | 348.7 | 336.95 | 340.2 | 340.2 | +4.2 (+1.25%) | 88,153 |
| 3 Sep 2021 | INR | 340 | 343.85 | 333.75 | 336 | 336 | -1 (-0.30%) | 19,081 |
| 2 Sep 2021 | INR | 325.55 | 339.45 | 325.55 | 337 | 337 | +11.6 (+3.56%) | 92,804 |
| 1 Sep 2021 | INR | 333 | 333.55 | 322.65 | 325.4 | 325.4 | -7.25 (-2.18%) | 46,181 |
| 31 Aug 2021 | INR | 331.9 | 336 | 326.2 | 332.65 | 332.65 | +4.85 (+1.48%) | 49,551 |
| 30 Aug 2021 | INR | 317.2 | 333.6 | 317.2 | 327.8 | 327.8 | +9.9 (+3.11%) | 83,172 |
| 29 Aug 2021 | INR | 317.9 | 317.9 | 317.9 | 317.9 | 317.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 317.9 | 317.9 | 317.9 | 317.9 | 317.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 314.5 | 325.9 | 314.5 | 317.9 | 317.9 | -0.7 (-0.22%) | 40,787 |
| 26 Aug 2021 | INR | 319 | 327.55 | 318 | 318.6 | 318.6 | -7.35 (-2.25%) | 59,647 |
| 25 Aug 2021 | INR | 333 | 335 | 324.45 | 325.95 | 325.95 | -6.1 (-1.84%) | 23,810 |
| 24 Aug 2021 | INR | 313.05 | 333.6 | 313.05 | 332.05 | 332.05 | +15.45 (+4.88%) | 63,274 |
| 23 Aug 2021 | INR | 330.4 | 337.8 | 315 | 316.6 | 316.6 | -18.2 (-5.44%) | 105,925 |
| 20 Aug 2021 | INR | 345 | 345.1 | 331.2 | 334.8 | 334.8 | -13 (-3.74%) | 130,111 |
| 18 Aug 2021 | INR | 356.25 | 357.6 | 346 | 347.8 | 347.8 | -8.8 (-2.47%) | 21,632 |
