| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 370.8 | 373.2 | 353 | 365.35 | 365.35 | -1.55 (-0.42%) | 6,856 |
| 27 Sep 2021 | INR | 357 | 374.65 | 350.15 | 366.9 | 366.9 | +12.15 (+3.42%) | 4,236 |
| 24 Sep 2021 | INR | 362.3 | 364 | 354 | 354.75 | 354.75 | -5.95 (-1.65%) | 2,204 |
| 23 Sep 2021 | INR | 362.3 | 371.95 | 358.2 | 360.7 | 360.7 | +6.3 (+1.78%) | 3,812 |
| 22 Sep 2021 | INR | 358.8 | 359.6 | 352.85 | 354.4 | 354.4 | -3.95 (-1.10%) | 2,039 |
| 21 Sep 2021 | INR | 358 | 362.65 | 350 | 358.35 | 358.35 | +1.05 (+0.29%) | 3,398 |
| 20 Sep 2021 | INR | 398 | 398 | 356.9 | 357.3 | 357.3 | -10.95 (-2.97%) | 1,008 |
| 17 Sep 2021 | INR | 369 | 380 | 364.1 | 368.25 | 368.25 | -7.1 (-1.89%) | 3,129 |
| 16 Sep 2021 | INR | 372.85 | 383.3 | 372.75 | 375.35 | 375.35 | +2.6 (+0.70%) | 3,170 |
| 15 Sep 2021 | INR | 375.5 | 377.95 | 365 | 372.75 | 372.75 | -2.75 (-0.73%) | 3,165 |
| 14 Sep 2021 | INR | 389.4 | 389.4 | 373.1 | 375.5 | 375.5 | -5.1 (-1.34%) | 4,398 |
| 13 Sep 2021 | INR | 384.4 | 390.5 | 378.05 | 380.6 | 380.6 | -7 (-1.81%) | 6,629 |
| 9 Sep 2021 | INR | 371.95 | 399 | 368.6 | 387.6 | 387.6 | +16.8 (+4.53%) | 9,413 |
| 8 Sep 2021 | INR | 372.45 | 375.95 | 370.25 | 370.8 | 370.8 | -4.6 (-1.23%) | 2,388 |
| 7 Sep 2021 | INR | 400 | 400 | 372 | 375.4 | 375.4 | -6.85 (-1.79%) | 2,189 |
| 6 Sep 2021 | INR | 383.45 | 384.75 | 380.05 | 382.25 | 382.25 | +0.25 (+0.07%) | 1,377 |
| 3 Sep 2021 | INR | 382.4 | 397 | 372.65 | 382 | 382 | +7.4 (+1.98%) | 12,317 |
| 2 Sep 2021 | INR | 370.35 | 378.4 | 366.35 | 374.6 | 374.6 | +4.8 (+1.30%) | 3,196 |
| 1 Sep 2021 | INR | 375.25 | 377.45 | 369 | 369.8 | 369.8 | -3.7 (-0.99%) | 2,755 |
| 31 Aug 2021 | INR | 378.1 | 387.4 | 371.7 | 373.5 | 373.5 | -6.75 (-1.78%) | 2,035 |
| 30 Aug 2021 | INR | 378.75 | 381.9 | 376.3 | 380.25 | 380.25 | +6.45 (+1.73%) | 1,347 |
| 29 Aug 2021 | INR | 373.8 | 373.8 | 373.8 | 373.8 | 373.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 373.8 | 373.8 | 373.8 | 373.8 | 373.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 375.65 | 381.35 | 372 | 373.8 | 373.8 | -0.55 (-0.15%) | 3,294 |
| 26 Aug 2021 | INR | 382.3 | 389.85 | 372 | 374.35 | 374.35 | +2.45 (+0.66%) | 1,350 |
| 25 Aug 2021 | INR | 366.75 | 388 | 365.95 | 371.9 | 371.9 | +9.2 (+2.54%) | 9,707 |
| 24 Aug 2021 | INR | 340.1 | 367.45 | 340.1 | 362.7 | 362.7 | +15.85 (+4.57%) | 7,085 |
| 23 Aug 2021 | INR | 368.5 | 371.1 | 344 | 346.85 | 346.85 | -14 (-3.88%) | 8,124 |
| 20 Aug 2021 | INR | 369 | 373 | 358.5 | 360.85 | 360.85 | -9.65 (-2.60%) | 3,832 |
| 18 Aug 2021 | INR | 389.5 | 389.5 | 367.75 | 370.5 | 370.5 | -2.25 (-0.60%) | 3,800 |
