| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 281.05 | 288.65 | 274 | 285.15 | 285.15 | +8.85 (+3.20%) | 39,049 |
| 27 Sep 2021 | INR | 269.3 | 283 | 269.3 | 276.3 | 276.3 | +5.3 (+1.96%) | 23,737 |
| 24 Sep 2021 | INR | 276.4 | 276.4 | 269.25 | 271 | 271 | -1.6 (-0.59%) | 6,551 |
| 23 Sep 2021 | INR | 275.95 | 276.85 | 271.25 | 272.6 | 272.6 | +0.75 (+0.28%) | 6,100 |
| 22 Sep 2021 | INR | 280 | 280 | 270 | 271.85 | 271.85 | -3.45 (-1.25%) | 14,750 |
| 21 Sep 2021 | INR | 278.85 | 278.85 | 270.35 | 275.3 | 275.3 | +2.45 (+0.90%) | 5,045 |
| 20 Sep 2021 | INR | 279 | 282.3 | 271.85 | 272.85 | 272.85 | -7.3 (-2.61%) | 7,818 |
| 17 Sep 2021 | INR | 286.9 | 288.3 | 278.45 | 280.15 | 280.15 | -7 (-2.44%) | 11,250 |
| 16 Sep 2021 | INR | 290.3 | 293.95 | 283.55 | 287.15 | 287.15 | -5.45 (-1.86%) | 13,643 |
| 15 Sep 2021 | INR | 288.8 | 294.7 | 288.8 | 292.6 | 292.6 | +3.65 (+1.26%) | 5,088 |
| 14 Sep 2021 | INR | 283.7 | 290.7 | 279.6 | 288.95 | 288.95 | +1.4 (+0.49%) | 5,983 |
| 13 Sep 2021 | INR | 290 | 292 | 285.5 | 287.55 | 287.55 | -2.7 (-0.93%) | 3,562 |
| 9 Sep 2021 | INR | 288.65 | 294.55 | 288.65 | 290.25 | 290.25 | -1.55 (-0.53%) | 8,295 |
| 8 Sep 2021 | INR | 288.05 | 299.65 | 284 | 291.8 | 291.8 | +1.05 (+0.36%) | 17,204 |
| 7 Sep 2021 | INR | 282.1 | 297.4 | 282.1 | 290.75 | 290.75 | +6.7 (+2.36%) | 23,270 |
| 6 Sep 2021 | INR | 289.2 | 289.2 | 282.15 | 284.05 | 284.05 | +3.7 (+1.32%) | 6,603 |
| 3 Sep 2021 | INR | 279 | 284 | 279 | 280.35 | 280.35 | +1.2 (+0.43%) | 10,271 |
| 2 Sep 2021 | INR | 277.8 | 281.2 | 276.65 | 279.15 | 279.15 | +1.75 (+0.63%) | 4,748 |
| 1 Sep 2021 | INR | 280.95 | 282.4 | 275.3 | 277.4 | 277.4 | -4.15 (-1.47%) | 5,372 |
| 31 Aug 2021 | INR | 283.1 | 283.1 | 280.55 | 281.55 | 281.55 | -0.05 (-0.02%) | 5,295 |
| 30 Aug 2021 | INR | 283 | 283.7 | 279.55 | 281.6 | 281.6 | +1.6 (+0.57%) | 6,727 |
| 29 Aug 2021 | INR | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 275.05 | 281.35 | 274 | 280 | 280 | +2.3 (+0.83%) | 21,125 |
| 26 Aug 2021 | INR | 270.35 | 278.65 | 268.7 | 277.7 | 277.7 | +5.55 (+2.04%) | 9,006 |
| 25 Aug 2021 | INR | 274.5 | 276.1 | 269.2 | 272.15 | 272.15 | +4.95 (+1.85%) | 5,409 |
| 24 Aug 2021 | INR | 269.9 | 269.9 | 256.1 | 267.2 | 267.2 | +5.95 (+2.28%) | 17,654 |
| 23 Aug 2021 | INR | 274.3 | 274.3 | 258.9 | 261.25 | 261.25 | -8.45 (-3.13%) | 11,290 |
| 20 Aug 2021 | INR | 280 | 280 | 268.15 | 269.7 | 269.7 | -6.05 (-2.19%) | 7,668 |
| 18 Aug 2021 | INR | 291.2 | 291.2 | 273.65 | 275.75 | 275.75 | -1.4 (-0.51%) | 4,294 |
