| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 275 | 279.2 | 268.85 | 279.2 | 186.1333 | +13.25 (+4.98%) | 27,334 |
| 27 Sep 2021 | INR | 276.6 | 276.9 | 263 | 265.95 | 177.3 | -10.8 (-3.90%) | 48,918 |
| 24 Sep 2021 | INR | 280.5 | 282.9 | 275.55 | 276.75 | 184.5 | -3.05 (-1.09%) | 16,042 |
| 23 Sep 2021 | INR | 289.8 | 292.9 | 275.2 | 279.8 | 186.5333 | -1.9 (-0.67%) | 28,929 |
| 22 Sep 2021 | INR | 270 | 282.15 | 269.3 | 281.7 | 187.8 | +12.95 (+4.82%) | 76,796 |
| 21 Sep 2021 | INR | 260 | 269.15 | 244.15 | 268.75 | 179.1667 | +12.4 (+4.84%) | 84,061 |
| 20 Sep 2021 | INR | 220.1 | 265.1 | 220.1 | 256.35 | 170.9 | +15.35 (+6.37%) | 95,495 |
| 17 Sep 2021 | INR | 249 | 250.1 | 223.55 | 241 | 160.6667 | -4.45 (-1.81%) | 51,407 |
| 16 Sep 2021 | INR | 251 | 256.2 | 238.75 | 245.45 | 163.6333 | +12.5 (+5.37%) | 86,991 |
| 15 Sep 2021 | INR | 213.45 | 232.95 | 209.85 | 232.95 | 155.3 | +21.15 (+9.99%) | 44,804 |
| 14 Sep 2021 | INR | 219 | 230 | 210.55 | 211.8 | 141.2 | -1.65 (-0.77%) | 45,640 |
| 13 Sep 2021 | INR | 200 | 213.45 | 200 | 213.45 | 142.3 | +19.4 (+10.00%) | 17,471 |
| 9 Sep 2021 | INR | 198 | 198.75 | 192.4 | 194.05 | 129.3667 | -1.2 (-0.61%) | 13,249 |
| 8 Sep 2021 | INR | 200 | 201.9 | 193 | 195.25 | 130.1667 | -4.5 (-2.25%) | 17,544 |
| 7 Sep 2021 | INR | 203 | 213.7 | 198.3 | 199.75 | 133.1667 | -3.25 (-1.60%) | 53,923 |
| 6 Sep 2021 | INR | 198 | 205 | 191.3 | 203 | 135.3333 | +15.95 (+8.53%) | 76,813 |
| 3 Sep 2021 | INR | 177.25 | 191 | 177.25 | 187.05 | 124.7 | +12.2 (+6.98%) | 53,878 |
| 2 Sep 2021 | INR | 171.3 | 178 | 169 | 174.85 | 116.5667 | +4.45 (+2.61%) | 17,603 |
| 1 Sep 2021 | INR | 175.3 | 175.3 | 166.4 | 170.4 | 113.6 | -2 (-1.16%) | 5,342 |
| 31 Aug 2021 | INR | 170.75 | 176.9 | 168.3 | 172.4 | 114.9333 | +1 (+0.58%) | 8,286 |
| 30 Aug 2021 | INR | 175.95 | 177 | 171 | 171.4 | 114.2667 | -1.85 (-1.07%) | 5,700 |
| 29 Aug 2021 | INR | 173.25 | 173.25 | 173.25 | 173.25 | 115.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 173.25 | 173.25 | 173.25 | 173.25 | 115.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 176.8 | 179.9 | 172.55 | 173.25 | 115.5 | -1.9 (-1.08%) | 3,639 |
| 26 Aug 2021 | INR | 180.2 | 184 | 174.6 | 175.15 | 116.7667 | -5.5 (-3.04%) | 10,612 |
| 25 Aug 2021 | INR | 168.5 | 182.9 | 168.5 | 180.65 | 120.4333 | +14.3 (+8.60%) | 40,481 |
| 24 Aug 2021 | INR | 155.75 | 166.35 | 155.75 | 166.35 | 110.9 | +15.1 (+9.98%) | 20,702 |
| 23 Aug 2021 | INR | 158.7 | 161 | 147.55 | 151.25 | 100.8333 | -7.4 (-4.66%) | 26,900 |
| 20 Aug 2021 | INR | 162.65 | 163.05 | 154 | 158.65 | 105.7667 | -5.9 (-3.59%) | 12,411 |
| 18 Aug 2021 | INR | 168.85 | 168.85 | 162.3 | 164.55 | 109.7 | -1.8 (-1.08%) | 11,481 |
