| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 287.7 | 297 | 283.3 | 289 | 289 | +9.85 (+3.53%) | 15,281 |
| 27 Sep 2021 | INR | 281 | 287 | 275.05 | 279.15 | 279.15 | +2.65 (+0.96%) | 4,128 |
| 24 Sep 2021 | INR | 284.4 | 289.3 | 276.1 | 276.5 | 276.5 | -2.2 (-0.79%) | 312 |
| 23 Sep 2021 | INR | 278.6 | 289.75 | 276.1 | 278.7 | 278.7 | +1.05 (+0.38%) | 2,356 |
| 22 Sep 2021 | INR | 281 | 281 | 275.75 | 277.65 | 277.65 | +1.25 (+0.45%) | 1,194 |
| 21 Sep 2021 | INR | 273.4 | 280 | 267.75 | 276.4 | 276.4 | +2.55 (+0.93%) | 2,466 |
| 20 Sep 2021 | INR | 270 | 284.5 | 269.1 | 273.85 | 273.85 | -3.6 (-1.30%) | 3,267 |
| 17 Sep 2021 | INR | 282.55 | 282.55 | 276 | 277.45 | 277.45 | -2.6 (-0.93%) | 4,159 |
| 16 Sep 2021 | INR | 285.1 | 291.1 | 276.8 | 280.05 | 280.05 | -2.65 (-0.94%) | 2,474 |
| 15 Sep 2021 | INR | 284.95 | 287 | 281.25 | 282.7 | 282.7 | +0.6 (+0.21%) | 2,692 |
| 14 Sep 2021 | INR | 283.95 | 285.55 | 280.95 | 282.1 | 282.1 | +1.95 (+0.70%) | 3,699 |
| 13 Sep 2021 | INR | 300 | 300 | 275.7 | 280.15 | 280.15 | +1.25 (+0.45%) | 6,565 |
| 9 Sep 2021 | INR | 286.6 | 286.6 | 277 | 278.9 | 278.9 | +3.5 (+1.27%) | 3,657 |
| 8 Sep 2021 | INR | 284.9 | 286.7 | 273.85 | 275.4 | 275.4 | -9.6 (-3.37%) | 4,931 |
| 7 Sep 2021 | INR | 298.4 | 298.4 | 284.05 | 285 | 285 | -9.05 (-3.08%) | 3,593 |
| 6 Sep 2021 | INR | 288.3 | 297.9 | 288.3 | 294.05 | 294.05 | +1.35 (+0.46%) | 3,030 |
| 3 Sep 2021 | INR | 302 | 308.15 | 290.7 | 292.7 | 292.7 | -7.55 (-2.51%) | 10,696 |
| 2 Sep 2021 | INR | 275 | 312 | 273.65 | 300.25 | 300.25 | +25.95 (+9.46%) | 24,786 |
| 1 Sep 2021 | INR | 279.65 | 284.55 | 270.05 | 274.3 | 274.3 | -3.75 (-1.35%) | 13,563 |
| 31 Aug 2021 | INR | 285.05 | 285.05 | 277 | 278.05 | 278.05 | -3.45 (-1.23%) | 3,031 |
| 30 Aug 2021 | INR | 280 | 288.3 | 280 | 281.5 | 281.5 | -0.5 (-0.18%) | 4,411 |
| 29 Aug 2021 | INR | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 286.8 | 288.15 | 280.9 | 282 | 282 | -4.4 (-1.54%) | 2,539 |
| 26 Aug 2021 | INR | 289.95 | 291.8 | 283.5 | 286.4 | 286.4 | +1.6 (+0.56%) | 2,133 |
| 25 Aug 2021 | INR | 285.3 | 293.5 | 280.55 | 284.8 | 284.8 | +2.6 (+0.92%) | 5,463 |
| 24 Aug 2021 | INR | 276.65 | 291.85 | 275.8 | 282.2 | 282.2 | +5.25 (+1.90%) | 9,563 |
| 23 Aug 2021 | INR | 280.1 | 288.6 | 275.05 | 276.95 | 276.95 | -9.9 (-3.45%) | 12,341 |
| 20 Aug 2021 | INR | 282.9 | 292.25 | 273.35 | 286.85 | 286.85 | -4.15 (-1.43%) | 11,529 |
| 18 Aug 2021 | INR | 296.35 | 297.9 | 287.5 | 291 | 291 | -5.2 (-1.76%) | 6,237 |
