| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 265.65 | 272.15 | 260.75 | 270.5 | 270.5 | +4.7 (+1.77%) | 50,373 |
| 27 Sep 2021 | INR | 262.9 | 269.7 | 254.85 | 265.8 | 265.8 | +11.05 (+4.34%) | 121,819 |
| 24 Sep 2021 | INR | 257.15 | 270 | 253.1 | 254.75 | 254.75 | -5.15 (-1.98%) | 82,985 |
| 23 Sep 2021 | INR | 257 | 264 | 257 | 259.9 | 259.9 | -0.15 (-0.06%) | 36,415 |
| 22 Sep 2021 | INR | 266.05 | 274.9 | 258.7 | 260.05 | 260.05 | -6.75 (-2.53%) | 46,818 |
| 21 Sep 2021 | INR | 265.1 | 274.9 | 264.45 | 266.8 | 266.8 | -5.25 (-1.93%) | 73,527 |
| 20 Sep 2021 | INR | 280 | 287.7 | 271 | 272.05 | 272.05 | -2 (-0.73%) | 90,245 |
| 17 Sep 2021 | INR | 290 | 290 | 272.5 | 274.05 | 274.05 | -3.8 (-1.37%) | 49,013 |
| 16 Sep 2021 | INR | 282.65 | 285.95 | 276.4 | 277.85 | 277.85 | -5.85 (-2.06%) | 53,258 |
| 15 Sep 2021 | INR | 280 | 284.9 | 273.6 | 283.7 | 283.7 | +9.85 (+3.60%) | 50,194 |
| 14 Sep 2021 | INR | 275.95 | 277.6 | 273.25 | 273.85 | 273.85 | -1.65 (-0.60%) | 25,247 |
| 13 Sep 2021 | INR | 280 | 287 | 273 | 275.5 | 275.5 | +1.75 (+0.64%) | 38,125 |
| 9 Sep 2021 | INR | 275.85 | 278.8 | 271.25 | 273.75 | 273.75 | -1.25 (-0.45%) | 47,768 |
| 8 Sep 2021 | INR | 274.2 | 281.8 | 274 | 275 | 275 | -0.85 (-0.31%) | 60,506 |
| 7 Sep 2021 | INR | 281.1 | 282 | 273.7 | 275.85 | 275.85 | -4.85 (-1.73%) | 32,869 |
| 6 Sep 2021 | INR | 285.1 | 289.75 | 280 | 280.7 | 280.7 | -4.8 (-1.68%) | 35,061 |
| 3 Sep 2021 | INR | 288 | 291.7 | 282.85 | 285.5 | 285.5 | -3.25 (-1.13%) | 29,512 |
| 2 Sep 2021 | INR | 291.6 | 294.9 | 287.2 | 288.75 | 288.75 | -3.6 (-1.23%) | 48,383 |
| 1 Sep 2021 | INR | 292.65 | 297.7 | 291 | 292.35 | 292.35 | -1 (-0.34%) | 44,186 |
| 31 Aug 2021 | INR | 289.35 | 299 | 289.05 | 293.35 | 293.35 | +1.25 (+0.43%) | 53,917 |
| 30 Aug 2021 | INR | 284.8 | 295 | 283.55 | 292.1 | 292.1 | +7.9 (+2.78%) | 33,509 |
| 29 Aug 2021 | INR | 284.2 | 284.2 | 284.2 | 284.2 | 284.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 284.2 | 284.2 | 284.2 | 284.2 | 284.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 274.8 | 290 | 273.3 | 284.2 | 284.2 | +7.2 (+2.60%) | 34,765 |
| 26 Aug 2021 | INR | 270.55 | 282.9 | 270.55 | 277 | 277 | +0.1 (+0.04%) | 68,007 |
| 25 Aug 2021 | INR | 269.25 | 285.65 | 269.25 | 276.9 | 276.9 | +7.55 (+2.80%) | 5,373 |
| 24 Aug 2021 | INR | 257 | 277.3 | 257 | 269.35 | 269.35 | +3.95 (+1.49%) | 17,766 |
| 23 Aug 2021 | INR | 262.2 | 271.55 | 252.2 | 265.4 | 265.4 | -4.95 (-1.83%) | 17,323 |
| 20 Aug 2021 | INR | 278 | 281.55 | 269 | 270.35 | 270.35 | -11.4 (-4.05%) | 17,250 |
| 18 Aug 2021 | INR | 275.5 | 285.5 | 275.5 | 281.75 | 281.75 | +1.35 (+0.48%) | 19,393 |
