| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 275.2 | 278.8 | 263.5 | 267.7 | 267.7 | -7 (-2.55%) | 20,948 |
| 27 Sep 2021 | INR | 285 | 286 | 274.1 | 274.7 | 274.7 | -9 (-3.17%) | 38,917 |
| 24 Sep 2021 | INR | 281.55 | 283.7 | 276 | 283.7 | 283.7 | +3.15 (+1.12%) | 28,953 |
| 23 Sep 2021 | INR | 285.85 | 285.85 | 275.5 | 280.55 | 280.55 | +2.75 (+0.99%) | 7,261 |
| 22 Sep 2021 | INR | 266.2 | 281.35 | 261 | 277.8 | 277.8 | +17.55 (+6.74%) | 10,107 |
| 21 Sep 2021 | INR | 263.05 | 263.05 | 254 | 260.25 | 260.25 | +0.2 (+0.08%) | 2,714 |
| 20 Sep 2021 | INR | 264.85 | 269.5 | 260 | 260.05 | 260.05 | -5 (-1.89%) | 3,095 |
| 17 Sep 2021 | INR | 268.8 | 268.8 | 259.65 | 265.05 | 265.05 | -2.05 (-0.77%) | 1,835 |
| 16 Sep 2021 | INR | 272.55 | 277.55 | 253 | 267.1 | 267.1 | -9 (-3.26%) | 3,214 |
| 15 Sep 2021 | INR | 266.6 | 282.15 | 266.6 | 276.1 | 276.1 | +5.45 (+2.01%) | 9,178 |
| 14 Sep 2021 | INR | 261.55 | 274.35 | 261.5 | 270.65 | 270.65 | +6.6 (+2.50%) | 4,051 |
| 13 Sep 2021 | INR | 270.95 | 275.95 | 263.25 | 264.05 | 264.05 | -9.6 (-3.51%) | 3,891 |
| 9 Sep 2021 | INR | 263.55 | 279.85 | 263.5 | 273.65 | 273.65 | +8.05 (+3.03%) | 7,168 |
| 8 Sep 2021 | INR | 270.7 | 271.4 | 261.9 | 265.6 | 265.6 | +2.55 (+0.97%) | 9,932 |
| 7 Sep 2021 | INR | 260.1 | 266.2 | 259.85 | 263.05 | 263.05 | -4.8 (-1.79%) | 6,835 |
| 6 Sep 2021 | INR | 275.9 | 276 | 266 | 267.85 | 267.85 | -5 (-1.83%) | 2,479 |
| 3 Sep 2021 | INR | 277 | 279.95 | 271 | 272.85 | 272.85 | +1.35 (+0.50%) | 2,760 |
| 2 Sep 2021 | INR | 263.35 | 274.2 | 263.3 | 271.5 | 271.5 | +4.35 (+1.63%) | 6,545 |
| 1 Sep 2021 | INR | 272.9 | 273.15 | 260 | 267.15 | 267.15 | -3.35 (-1.24%) | 4,123 |
| 31 Aug 2021 | INR | 275 | 278 | 268.1 | 270.5 | 270.5 | -3.3 (-1.21%) | 20,879 |
| 30 Aug 2021 | INR | 291.25 | 294.85 | 270.3 | 273.8 | 273.8 | +22.55 (+8.98%) | 45,974 |
| 29 Aug 2021 | INR | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 255.95 | 258.9 | 250.1 | 251.25 | 251.25 | +1.5 (+0.60%) | 1,229 |
| 26 Aug 2021 | INR | 257.65 | 260.55 | 248 | 249.75 | 249.75 | -7.35 (-2.86%) | 2,037 |
| 25 Aug 2021 | INR | 258.05 | 260.6 | 254.65 | 257.1 | 257.1 | -0.9 (-0.35%) | 986 |
| 24 Aug 2021 | INR | 248.85 | 263.35 | 246.8 | 258 | 258 | +9.15 (+3.68%) | 892 |
| 23 Aug 2021 | INR | 266.4 | 266.4 | 246.4 | 248.85 | 248.85 | -13.1 (-5.00%) | 4,418 |
| 20 Aug 2021 | INR | 264.1 | 267.15 | 258.4 | 261.95 | 261.95 | -0.15 (-0.06%) | 1,710 |
| 18 Aug 2021 | INR | 260 | 272.8 | 260 | 262.1 | 262.1 | -8.8 (-3.25%) | 3,684 |
