| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 331.55 | 331.8 | 327.4 | 330.3 | 330.3 | -2.25 (-0.68%) | 1,916 |
| 27 Sep 2021 | INR | 338.8 | 349.2 | 331.55 | 332.55 | 332.55 | -6.2 (-1.83%) | 4,409 |
| 24 Sep 2021 | INR | 346 | 350.5 | 335 | 338.75 | 338.75 | -7.75 (-2.24%) | 9,704 |
| 23 Sep 2021 | INR | 335.05 | 372.4 | 332.9 | 346.5 | 346.5 | +7.45 (+2.20%) | 20,379 |
| 22 Sep 2021 | INR | 338 | 347.8 | 324.9 | 339.05 | 339.05 | +8.5 (+2.57%) | 2,082 |
| 21 Sep 2021 | INR | 337.4 | 337.45 | 323 | 330.55 | 330.55 | -3.6 (-1.08%) | 2,216 |
| 20 Sep 2021 | INR | 340.95 | 342 | 332.55 | 334.15 | 334.15 | -5.85 (-1.72%) | 1,735 |
| 17 Sep 2021 | INR | 344.1 | 348.45 | 337.95 | 340 | 340 | +1.9 (+0.56%) | 164 |
| 16 Sep 2021 | INR | 343.9 | 354 | 337.25 | 338.1 | 338.1 | -0.3 (-0.09%) | 6,383 |
| 15 Sep 2021 | INR | 336.8 | 344.45 | 335.05 | 338.4 | 338.4 | +1.6 (+0.48%) | 2,723 |
| 14 Sep 2021 | INR | 342.15 | 342.65 | 335 | 336.8 | 336.8 | -0.95 (-0.28%) | 738 |
| 13 Sep 2021 | INR | 335.25 | 342.5 | 335.25 | 337.75 | 337.75 | -0.55 (-0.16%) | 1,308 |
| 9 Sep 2021 | INR | 333 | 346.75 | 333 | 338.3 | 338.3 | +2.95 (+0.88%) | 481 |
| 8 Sep 2021 | INR | 344.25 | 345.65 | 334.5 | 335.35 | 335.35 | -3.5 (-1.03%) | 973 |
| 7 Sep 2021 | INR | 347.05 | 350 | 335.05 | 338.85 | 338.85 | -2.15 (-0.63%) | 372 |
| 6 Sep 2021 | INR | 350 | 350 | 338.9 | 341 | 341 | -5.95 (-1.71%) | 2,489 |
| 3 Sep 2021 | INR | 351.95 | 352 | 342.95 | 346.95 | 346.95 | +0.5 (+0.14%) | 1,224 |
| 2 Sep 2021 | INR | 338.9 | 353.45 | 338.9 | 346.45 | 346.45 | +4.7 (+1.38%) | 2,188 |
| 1 Sep 2021 | INR | 345.5 | 352.2 | 333.05 | 341.75 | 341.75 | -4.8 (-1.39%) | 10,419 |
| 31 Aug 2021 | INR | 350.15 | 355.05 | 344.2 | 346.55 | 346.55 | -1.45 (-0.42%) | 1,093 |
| 30 Aug 2021 | INR | 349.6 | 355 | 340.95 | 348 | 348 | +2.25 (+0.65%) | 1,725 |
| 29 Aug 2021 | INR | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 349.75 | 352 | 342.1 | 345.75 | 345.75 | +3.9 (+1.14%) | 761 |
| 26 Aug 2021 | INR | 357.1 | 359.15 | 339.6 | 341.85 | 341.85 | -14.55 (-4.08%) | 7,292 |
| 25 Aug 2021 | INR | 341 | 362 | 340.6 | 356.4 | 356.4 | +13.5 (+3.94%) | 2,292 |
| 24 Aug 2021 | INR | 362 | 362 | 334.65 | 342.9 | 342.9 | +10.45 (+3.14%) | 1,875 |
| 23 Aug 2021 | INR | 350 | 355 | 326.7 | 332.45 | 332.45 | -15.3 (-4.40%) | 5,383 |
| 20 Aug 2021 | INR | 340 | 357.6 | 340 | 347.75 | 347.75 | -7.4 (-2.08%) | 3,894 |
| 18 Aug 2021 | INR | 358 | 365.95 | 350.3 | 355.15 | 355.15 | -4.85 (-1.35%) | 1,281 |
