| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 274.8 | 274.8 | 261.55 | 263.6 | 263.6 | -2.55 (-0.96%) | 14,787 |
| 27 Sep 2021 | INR | 268.55 | 275 | 264.2 | 266.15 | 266.15 | -0.6 (-0.22%) | 8,237 |
| 24 Sep 2021 | INR | 277.8 | 278.05 | 265.4 | 266.75 | 266.75 | -7.75 (-2.82%) | 11,136 |
| 23 Sep 2021 | INR | 273 | 276.55 | 273 | 274.5 | 274.5 | +5 (+1.86%) | 5,960 |
| 22 Sep 2021 | INR | 270.7 | 279.3 | 269 | 269.5 | 269.5 | +2.9 (+1.09%) | 11,377 |
| 21 Sep 2021 | INR | 268 | 274.3 | 260.5 | 266.6 | 266.6 | -3.2 (-1.19%) | 7,578 |
| 20 Sep 2021 | INR | 279.8 | 279.8 | 268 | 269.8 | 269.8 | -16.6 (-5.80%) | 39,211 |
| 17 Sep 2021 | INR | 291.9 | 291.9 | 275 | 286.4 | 286.4 | -0.15 (-0.05%) | 14,876 |
| 16 Sep 2021 | INR | 280.25 | 294 | 280.25 | 286.55 | 286.55 | +8.2 (+2.95%) | 124,802 |
| 15 Sep 2021 | INR | 260.75 | 284 | 260.75 | 278.35 | 278.35 | +17.6 (+6.75%) | 60,000 |
| 14 Sep 2021 | INR | 262 | 264.95 | 258.6 | 260.75 | 260.75 | -1.1 (-0.42%) | 14,565 |
| 13 Sep 2021 | INR | 263.35 | 267.6 | 259 | 261.85 | 261.85 | -2.8 (-1.06%) | 13,979 |
| 9 Sep 2021 | INR | 266 | 268.75 | 263.2 | 264.65 | 264.65 | -1 (-0.38%) | 2,595 |
| 8 Sep 2021 | INR | 263.35 | 267.6 | 263.35 | 265.65 | 265.65 | +1.1 (+0.42%) | 4,480 |
| 7 Sep 2021 | INR | 267.5 | 269.15 | 261.95 | 264.55 | 264.55 | -1.35 (-0.51%) | 7,551 |
| 6 Sep 2021 | INR | 262.6 | 280.3 | 262.6 | 265.9 | 265.9 | -0.9 (-0.34%) | 43,557 |
| 3 Sep 2021 | INR | 265 | 272.7 | 264.5 | 266.8 | 266.8 | -2.95 (-1.09%) | 7,099 |
| 2 Sep 2021 | INR | 262.6 | 271.45 | 262.6 | 269.75 | 269.75 | +2.8 (+1.05%) | 35,166 |
| 1 Sep 2021 | INR | 268.4 | 278 | 266 | 266.95 | 266.95 | +0.3 (+0.11%) | 30,459 |
| 31 Aug 2021 | INR | 282 | 282 | 262.9 | 266.65 | 266.65 | -7.1 (-2.59%) | 10,128 |
| 30 Aug 2021 | INR | 276.95 | 277.8 | 271.25 | 273.75 | 273.75 | +4.3 (+1.60%) | 33,291 |
| 29 Aug 2021 | INR | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 259 | 272 | 252.9 | 269.45 | 269.45 | +11.35 (+4.40%) | 27,861 |
| 26 Aug 2021 | INR | 257.6 | 263.45 | 254.8 | 258.1 | 258.1 | -0.2 (-0.08%) | 13,131 |
| 25 Aug 2021 | INR | 256.4 | 267 | 256.4 | 258.3 | 258.3 | -3.35 (-1.28%) | 16,987 |
| 24 Aug 2021 | INR | 241 | 265 | 241 | 261.65 | 261.65 | +14.8 (+6.00%) | 26,494 |
| 23 Aug 2021 | INR | 262 | 265.05 | 243.3 | 246.85 | 246.85 | -14.65 (-5.60%) | 25,577 |
| 20 Aug 2021 | INR | 274.5 | 275.15 | 251.5 | 261.5 | 261.5 | -15.1 (-5.46%) | 23,645 |
| 18 Aug 2021 | INR | 285 | 291 | 275.25 | 276.6 | 276.6 | -6.6 (-2.33%) | 16,769 |
