| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 282.1 | 283.65 | 276.9 | 279.45 | 139.725 | -2.45 (-0.87%) | 5,726 |
| 27 Sep 2021 | INR | 281.55 | 288.75 | 279.4 | 281.9 | 140.95 | 0.0 (0.0%) | 5,588 |
| 24 Sep 2021 | INR | 291.95 | 292.15 | 279.8 | 281.9 | 140.95 | -7.1 (-2.46%) | 22,597 |
| 23 Sep 2021 | INR | 293.7 | 296.7 | 286.5 | 289 | 144.5 | -2.85 (-0.98%) | 26,261 |
| 22 Sep 2021 | INR | 280.35 | 302.45 | 278 | 291.85 | 145.925 | +11.5 (+4.10%) | 30,553 |
| 21 Sep 2021 | INR | 281.2 | 283.45 | 271.3 | 280.35 | 140.175 | +2.1 (+0.75%) | 14,729 |
| 20 Sep 2021 | INR | 270.1 | 284.65 | 270.1 | 278.25 | 139.125 | -4.4 (-1.56%) | 9,682 |
| 17 Sep 2021 | INR | 295.05 | 298.9 | 277 | 282.65 | 141.325 | -11.7 (-3.97%) | 15,818 |
| 16 Sep 2021 | INR | 291.9 | 305.45 | 291.8 | 294.35 | 147.175 | +2.6 (+0.89%) | 17,708 |
| 15 Sep 2021 | INR | 296 | 299.15 | 290.4 | 291.75 | 145.875 | -4.1 (-1.39%) | 23,536 |
| 14 Sep 2021 | INR | 298.7 | 300 | 293.3 | 295.85 | 147.925 | -4.9 (-1.63%) | 15,147 |
| 13 Sep 2021 | INR | 289 | 312.05 | 282.25 | 300.75 | 150.375 | +13.85 (+4.83%) | 29,822 |
| 9 Sep 2021 | INR | 296 | 296 | 281.15 | 286.9 | 143.45 | -8.25 (-2.80%) | 12,897 |
| 8 Sep 2021 | INR | 278.75 | 314.65 | 278.75 | 295.15 | 147.575 | +17.05 (+6.13%) | 32,310 |
| 7 Sep 2021 | INR | 277.3 | 281.85 | 273.4 | 278.1 | 139.05 | +1.65 (+0.60%) | 12,035 |
| 6 Sep 2021 | INR | 274.9 | 279.55 | 274.9 | 276.45 | 138.225 | +1.6 (+0.58%) | 8,359 |
| 3 Sep 2021 | INR | 276.45 | 277.3 | 273.85 | 274.85 | 137.425 | -1.1 (-0.40%) | 2,907 |
| 2 Sep 2021 | INR | 279.05 | 283.5 | 272.1 | 275.95 | 137.975 | -2.2 (-0.79%) | 17,282 |
| 1 Sep 2021 | INR | 275.2 | 283.35 | 271.6 | 278.15 | 139.075 | +2.4 (+0.87%) | 14,421 |
| 31 Aug 2021 | INR | 281.15 | 281.55 | 274 | 275.75 | 137.875 | -3.65 (-1.31%) | 12,667 |
| 30 Aug 2021 | INR | 277.3 | 284.05 | 276.55 | 279.4 | 139.7 | +4.75 (+1.73%) | 9,773 |
| 29 Aug 2021 | INR | 274.65 | 274.65 | 274.65 | 274.65 | 137.325 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 274.65 | 274.65 | 274.65 | 274.65 | 137.325 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 270.1 | 278 | 265.3 | 274.65 | 137.325 | +3.6 (+1.33%) | 11,961 |
| 26 Aug 2021 | INR | 273.2 | 277.5 | 266.7 | 271.05 | 135.525 | -0.8 (-0.29%) | 18,969 |
| 25 Aug 2021 | INR | 273.7 | 277.95 | 268.85 | 271.85 | 135.925 | +4.35 (+1.63%) | 11,230 |
| 24 Aug 2021 | INR | 264.95 | 270.5 | 263.5 | 267.5 | 133.75 | +6.6 (+2.53%) | 7,388 |
| 23 Aug 2021 | INR | 283.25 | 283.25 | 256.25 | 260.9 | 130.45 | -15.4 (-5.57%) | 3,744 |
| 20 Aug 2021 | INR | 282.7 | 287.65 | 275.5 | 276.3 | 138.15 | -12.3 (-4.26%) | 5,455 |
| 18 Aug 2021 | INR | 281.95 | 312.05 | 281.95 | 288.6 | 144.3 | +11.25 (+4.06%) | 22,521 |
