| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 302 | 308.9 | 294.65 | 299.55 | 299.55 | +0.25 (+0.08%) | 20,394 |
| 27 Sep 2021 | INR | 285.25 | 299.5 | 285.25 | 299.3 | 299.3 | +14.05 (+4.93%) | 68,849 |
| 24 Sep 2021 | INR | 285.1 | 287.75 | 278.55 | 285.25 | 285.25 | +2.05 (+0.72%) | 22,764 |
| 23 Sep 2021 | INR | 289.9 | 295.5 | 279 | 283.2 | 283.2 | -0.55 (-0.19%) | 19,510 |
| 22 Sep 2021 | INR | 281.1 | 301 | 281.1 | 283.75 | 283.75 | -3.05 (-1.06%) | 22,469 |
| 21 Sep 2021 | INR | 312 | 312 | 283.5 | 286.8 | 286.8 | -10.95 (-3.68%) | 22,421 |
| 20 Sep 2021 | INR | 309 | 309 | 296 | 297.75 | 297.75 | -7.75 (-2.54%) | 10,749 |
| 17 Sep 2021 | INR | 306.35 | 314.5 | 300.8 | 305.5 | 305.5 | -1.3 (-0.42%) | 27,262 |
| 16 Sep 2021 | INR | 308.95 | 313.35 | 305.2 | 306.8 | 306.8 | -1.9 (-0.62%) | 9,219 |
| 15 Sep 2021 | INR | 310.55 | 314.9 | 305.6 | 308.7 | 308.7 | -1.55 (-0.50%) | 30,280 |
| 14 Sep 2021 | INR | 315 | 322.95 | 306.8 | 310.25 | 310.25 | +2.65 (+0.86%) | 53,750 |
| 13 Sep 2021 | INR | 308.1 | 313.35 | 303.45 | 307.6 | 307.6 | +2.15 (+0.70%) | 13,296 |
| 9 Sep 2021 | INR | 304.55 | 315.5 | 299.45 | 305.45 | 305.45 | -2.4 (-0.78%) | 23,308 |
| 8 Sep 2021 | INR | 295.55 | 311.55 | 295.55 | 307.85 | 307.85 | +11.1 (+3.74%) | 169,817 |
| 7 Sep 2021 | INR | 298 | 301.8 | 292.5 | 296.75 | 296.75 | -1.5 (-0.50%) | 5,894 |
| 6 Sep 2021 | INR | 308.5 | 308.5 | 292.8 | 298.25 | 298.25 | -3 (-1.00%) | 14,678 |
| 3 Sep 2021 | INR | 310.55 | 310.55 | 300 | 301.25 | 301.25 | -0.25 (-0.08%) | 13,105 |
| 2 Sep 2021 | INR | 315 | 316 | 298.05 | 301.5 | 301.5 | -10.9 (-3.49%) | 34,551 |
| 1 Sep 2021 | INR | 324.35 | 324.35 | 305 | 312.4 | 312.4 | +3.45 (+1.12%) | 111,200 |
| 31 Aug 2021 | INR | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | +14.7 (+5.00%) | 3,179 |
| 30 Aug 2021 | INR | 287.95 | 294.25 | 286.5 | 294.25 | 294.25 | +14 (+5.00%) | 7,498 |
| 29 Aug 2021 | INR | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 268.95 | 280.25 | 265 | 280.25 | 280.25 | +13.3 (+4.98%) | 13,039 |
| 26 Aug 2021 | INR | 264.9 | 273.3 | 261.5 | 266.95 | 266.95 | +3.4 (+1.29%) | 19,860 |
| 25 Aug 2021 | INR | 253.2 | 272 | 253.2 | 263.55 | 263.55 | +0.05 (+0.02%) | 24,115 |
| 24 Aug 2021 | INR | 271.95 | 271.95 | 257.6 | 263.5 | 263.5 | -5.85 (-2.17%) | 11,570 |
| 23 Aug 2021 | INR | 263 | 278.3 | 257.9 | 269.35 | 269.35 | -2.1 (-0.77%) | 15,600 |
| 20 Aug 2021 | INR | 274.9 | 284.4 | 265.15 | 271.45 | 271.45 | -6.85 (-2.46%) | 19,511 |
| 18 Aug 2021 | INR | 282.35 | 288.95 | 275 | 278.3 | 278.3 | -4.05 (-1.43%) | 14,296 |
