| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 395.3 | 423.45 | 385.45 | 408.55 | 408.55 | +9.5 (+2.38%) | 38,942 |
| 27 Sep 2021 | INR | 405 | 409.7 | 396.8 | 399.05 | 399.05 | -4.75 (-1.18%) | 4,914 |
| 24 Sep 2021 | INR | 415 | 418.25 | 403.5 | 403.8 | 403.8 | -9.65 (-2.33%) | 14,168 |
| 23 Sep 2021 | INR | 408.05 | 430 | 408.05 | 413.45 | 413.45 | +1.65 (+0.40%) | 62,541 |
| 22 Sep 2021 | INR | 413.6 | 419.75 | 406.65 | 411.8 | 411.8 | -1.8 (-0.44%) | 21,852 |
| 21 Sep 2021 | INR | 380 | 417.7 | 374 | 413.6 | 413.6 | +23.1 (+5.92%) | 51,637 |
| 20 Sep 2021 | INR | 391.05 | 412.55 | 380.15 | 390.5 | 390.5 | -12.8 (-3.17%) | 32,699 |
| 17 Sep 2021 | INR | 417.6 | 426.75 | 397.35 | 403.3 | 403.3 | -16.95 (-4.03%) | 44,144 |
| 16 Sep 2021 | INR | 425 | 426.45 | 411.15 | 420.25 | 420.25 | +2.25 (+0.54%) | 31,501 |
| 15 Sep 2021 | INR | 412 | 425 | 410.3 | 418 | 418 | +8.15 (+1.99%) | 49,487 |
| 14 Sep 2021 | INR | 430.55 | 440.45 | 405 | 409.85 | 409.85 | -17.35 (-4.06%) | 88,782 |
| 13 Sep 2021 | INR | 397.25 | 443.4 | 394 | 427.2 | 427.2 | +39.8 (+10.27%) | 231,247 |
| 9 Sep 2021 | INR | 347.8 | 390.95 | 342.05 | 387.4 | 387.4 | +43.9 (+12.78%) | 176,801 |
| 8 Sep 2021 | INR | 347 | 347 | 334.5 | 343.5 | 343.5 | +5 (+1.48%) | 6,937 |
| 7 Sep 2021 | INR | 351.95 | 353.2 | 335 | 338.5 | 338.5 | -9.35 (-2.69%) | 18,543 |
| 6 Sep 2021 | INR | 329.3 | 351 | 325.45 | 347.85 | 347.85 | +23.8 (+7.34%) | 27,129 |
| 3 Sep 2021 | INR | 325.65 | 336.7 | 314.8 | 324.05 | 324.05 | -5.65 (-1.71%) | 17,416 |
| 2 Sep 2021 | INR | 334.05 | 341 | 328.55 | 329.7 | 329.7 | -1.75 (-0.53%) | 5,034 |
| 1 Sep 2021 | INR | 348.9 | 348.9 | 329 | 331.45 | 331.45 | -11.3 (-3.30%) | 11,306 |
| 31 Aug 2021 | INR | 326.65 | 351.45 | 324.55 | 342.75 | 342.75 | +16.65 (+5.11%) | 29,921 |
| 30 Aug 2021 | INR | 315.2 | 328.45 | 311.25 | 326.1 | 326.1 | +15.6 (+5.02%) | 13,364 |
| 29 Aug 2021 | INR | 310.5 | 310.5 | 310.5 | 310.5 | 310.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 310.5 | 310.5 | 310.5 | 310.5 | 310.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 309.35 | 319 | 303.9 | 310.5 | 310.5 | +2.5 (+0.81%) | 5,832 |
| 26 Aug 2021 | INR | 312.5 | 317 | 304.15 | 308 | 308 | -3.65 (-1.17%) | 4,598 |
| 25 Aug 2021 | INR | 309.1 | 316.95 | 307.45 | 311.65 | 311.65 | -2.65 (-0.84%) | 5,309 |
| 24 Aug 2021 | INR | 304.75 | 316 | 302.1 | 314.3 | 314.3 | +8.6 (+2.81%) | 4,464 |
| 23 Aug 2021 | INR | 320 | 320.4 | 293.95 | 305.7 | 305.7 | -12.45 (-3.91%) | 8,612 |
| 20 Aug 2021 | INR | 330 | 330.35 | 317 | 318.15 | 318.15 | -15.3 (-4.59%) | 13,833 |
| 18 Aug 2021 | INR | 332 | 336.95 | 331.2 | 333.45 | 333.45 | +0.9 (+0.27%) | 3,142 |
