| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 399.4 | 402.35 | 397.2 | 399.5 | 399.5 | +2.7 (+0.68%) | 477 |
| 27 Sep 2021 | INR | 400.45 | 405.05 | 392.75 | 396.8 | 396.8 | -1.8 (-0.45%) | 3,627 |
| 24 Sep 2021 | INR | 419.9 | 419.9 | 391.95 | 398.6 | 398.6 | -1.45 (-0.36%) | 6,324 |
| 23 Sep 2021 | INR | 403.55 | 403.95 | 397.75 | 400.05 | 400.05 | +0.3 (+0.08%) | 731 |
| 22 Sep 2021 | INR | 395.5 | 400.5 | 394.05 | 399.75 | 399.75 | +5.6 (+1.42%) | 318 |
| 21 Sep 2021 | INR | 395 | 398.75 | 327 | 394.15 | 394.15 | -5.1 (-1.28%) | 18,209 |
| 20 Sep 2021 | INR | 400 | 405.4 | 397 | 399.25 | 399.25 | -2.35 (-0.59%) | 2,967 |
| 17 Sep 2021 | INR | 408.4 | 409.05 | 398 | 401.6 | 401.6 | -3.6 (-0.89%) | 1,318 |
| 16 Sep 2021 | INR | 404 | 410.2 | 403 | 405.2 | 405.2 | +1.05 (+0.26%) | 3,879 |
| 15 Sep 2021 | INR | 404.9 | 408.7 | 401.9 | 404.15 | 404.15 | +5.1 (+1.28%) | 695 |
| 14 Sep 2021 | INR | 400.55 | 402.5 | 397.65 | 399.05 | 399.05 | +1.6 (+0.40%) | 495 |
| 13 Sep 2021 | INR | 399.75 | 402.4 | 395 | 397.45 | 397.45 | -2.25 (-0.56%) | 1,104 |
| 9 Sep 2021 | INR | 400.2 | 403.2 | 395.15 | 399.7 | 399.7 | -3.55 (-0.88%) | 4,290 |
| 8 Sep 2021 | INR | 403.45 | 407.35 | 401.55 | 403.25 | 403.25 | +1.3 (+0.32%) | 2,886 |
| 7 Sep 2021 | INR | 403.8 | 409.8 | 397.8 | 401.95 | 401.95 | +0.95 (+0.24%) | 1,993 |
| 6 Sep 2021 | INR | 406.75 | 407.35 | 399.95 | 401 | 401 | -2.2 (-0.55%) | 568 |
| 3 Sep 2021 | INR | 401.95 | 407.15 | 400.3 | 403.2 | 403.2 | +7.15 (+1.81%) | 1,050 |
| 2 Sep 2021 | INR | 394.05 | 399.85 | 384.7 | 396.05 | 396.05 | +0.45 (+0.11%) | 3,613 |
| 1 Sep 2021 | INR | 395 | 399.45 | 393.4 | 395.6 | 395.6 | -0.9 (-0.23%) | 3,326 |
| 31 Aug 2021 | INR | 394.85 | 401.7 | 393.45 | 396.5 | 396.5 | +2.15 (+0.55%) | 1,487 |
| 30 Aug 2021 | INR | 395.05 | 401.95 | 385.4 | 394.35 | 394.35 | 0.0 (0.0%) | 8,459 |
| 29 Aug 2021 | INR | 394.35 | 394.35 | 394.35 | 394.35 | 394.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 394.35 | 394.35 | 394.35 | 394.35 | 394.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 394.1 | 399.8 | 381.05 | 394.35 | 394.35 | +1.8 (+0.46%) | 2,723 |
| 26 Aug 2021 | INR | 402.95 | 407.35 | 388.9 | 392.55 | 392.55 | -0.65 (-0.17%) | 5,266 |
| 25 Aug 2021 | INR | 398.05 | 407.3 | 390.5 | 393.2 | 393.2 | +0.1 (+0.03%) | 4,291 |
| 24 Aug 2021 | INR | 375 | 395 | 375 | 393.1 | 393.1 | +12 (+3.15%) | 1,250 |
| 23 Aug 2021 | INR | 411.95 | 411.95 | 375 | 381.1 | 381.1 | -9.2 (-2.36%) | 5,247 |
| 20 Aug 2021 | INR | 397.05 | 403.7 | 386.8 | 390.3 | 390.3 | -6.2 (-1.56%) | 1,816 |
| 18 Aug 2021 | INR | 418 | 418 | 396.25 | 396.5 | 396.5 | -4.05 (-1.01%) | 1,898 |
