| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 339 | 340 | 332 | 334.15 | 334.15 | -4.8 (-1.42%) | 2,977 |
| 27 Sep 2021 | INR | 356 | 356 | 338 | 338.95 | 338.95 | -6.65 (-1.92%) | 6,808 |
| 24 Sep 2021 | INR | 337.7 | 352 | 333.1 | 345.6 | 345.6 | +7.9 (+2.34%) | 17,272 |
| 23 Sep 2021 | INR | 335.7 | 343.2 | 331 | 337.7 | 337.7 | +0.1 (+0.03%) | 2,628 |
| 22 Sep 2021 | INR | 346.45 | 346.45 | 336.7 | 337.6 | 337.6 | -3.5 (-1.03%) | 5,407 |
| 21 Sep 2021 | INR | 345 | 347 | 335.1 | 341.1 | 341.1 | +0.7 (+0.21%) | 8,466 |
| 20 Sep 2021 | INR | 344 | 347 | 334 | 340.4 | 340.4 | -2.1 (-0.61%) | 17,646 |
| 17 Sep 2021 | INR | 359.9 | 359.9 | 338.1 | 342.5 | 342.5 | -11.8 (-3.33%) | 23,785 |
| 16 Sep 2021 | INR | 373.2 | 373.2 | 351.1 | 354.3 | 354.3 | -13.1 (-3.57%) | 15,912 |
| 15 Sep 2021 | INR | 328.4 | 375 | 322.1 | 367.4 | 367.4 | +43.9 (+13.57%) | 87,491 |
| 14 Sep 2021 | INR | 328.8 | 328.8 | 320.1 | 323.5 | 323.5 | +0.7 (+0.22%) | 7,018 |
| 13 Sep 2021 | INR | 313.3 | 325 | 313.2 | 322.8 | 322.8 | +10 (+3.20%) | 12,494 |
| 9 Sep 2021 | INR | 320.5 | 327 | 310 | 312.8 | 312.8 | -8.15 (-2.54%) | 13,614 |
| 8 Sep 2021 | INR | 324 | 327.8 | 317.7 | 320.95 | 320.95 | -2.6 (-0.80%) | 4,415 |
| 7 Sep 2021 | INR | 320.05 | 325.95 | 320.05 | 323.55 | 323.55 | +0.9 (+0.28%) | 3,128 |
| 6 Sep 2021 | INR | 336.95 | 336.95 | 317.6 | 322.65 | 322.65 | -3.35 (-1.03%) | 4,532 |
| 3 Sep 2021 | INR | 325 | 330 | 320.05 | 326 | 326 | +4.95 (+1.54%) | 5,832 |
| 2 Sep 2021 | INR | 317.3 | 322.95 | 317.3 | 321.05 | 321.05 | -0.7 (-0.22%) | 4,192 |
| 1 Sep 2021 | INR | 340.9 | 340.9 | 313.05 | 321.75 | 321.75 | +8.05 (+2.57%) | 5,482 |
| 31 Aug 2021 | INR | 319.7 | 319.7 | 311 | 313.7 | 313.7 | +0.25 (+0.08%) | 12,773 |
| 30 Aug 2021 | INR | 311.35 | 316.95 | 306.6 | 313.45 | 313.45 | +2.1 (+0.67%) | 15,714 |
| 29 Aug 2021 | INR | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 317.8 | 317.8 | 307.55 | 311.35 | 311.35 | -1.55 (-0.50%) | 3,549 |
| 26 Aug 2021 | INR | 305 | 315 | 305 | 312.9 | 312.9 | +3.3 (+1.07%) | 5,026 |
| 25 Aug 2021 | INR | 297.9 | 311 | 287.5 | 309.6 | 309.6 | +17.55 (+6.01%) | 12,402 |
| 24 Aug 2021 | INR | 295.95 | 305.95 | 280 | 292.05 | 292.05 | -4.95 (-1.67%) | 18,048 |
| 23 Aug 2021 | INR | 309 | 320 | 272 | 297 | 297 | -5.4 (-1.79%) | 16,467 |
| 20 Aug 2021 | INR | 304.5 | 324.45 | 300 | 302.4 | 302.4 | -7.6 (-2.45%) | 12,471 |
| 18 Aug 2021 | INR | 324.95 | 324.95 | 305 | 310 | 310 | -7.95 (-2.50%) | 13,125 |
