| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 285 | 285 | 269 | 272.65 | 272.65 | -6.05 (-2.17%) | 50,238 |
| 27 Sep 2021 | INR | 288 | 289 | 277 | 278.7 | 278.7 | -7.9 (-2.76%) | 75,822 |
| 24 Sep 2021 | INR | 287.05 | 293.65 | 286.15 | 286.6 | 286.6 | -4.9 (-1.68%) | 18,325 |
| 23 Sep 2021 | INR | 286.5 | 294.3 | 286.5 | 291.5 | 291.5 | -0.1 (-0.03%) | 48,085 |
| 22 Sep 2021 | INR | 294 | 295.45 | 290.8 | 291.6 | 291.6 | -0.55 (-0.19%) | 17,614 |
| 21 Sep 2021 | INR | 285 | 301.85 | 280.85 | 292.15 | 292.15 | -0.9 (-0.31%) | 17,683 |
| 20 Sep 2021 | INR | 298 | 298 | 292.4 | 293.05 | 293.05 | -4.15 (-1.40%) | 6,553 |
| 17 Sep 2021 | INR | 302.05 | 305.4 | 291.45 | 297.2 | 297.2 | -6.1 (-2.01%) | 7,246 |
| 16 Sep 2021 | INR | 304 | 306.2 | 297.6 | 303.3 | 303.3 | +2.15 (+0.71%) | 21,332 |
| 15 Sep 2021 | INR | 292.5 | 309.7 | 292.5 | 301.15 | 301.15 | +3.45 (+1.16%) | 33,364 |
| 14 Sep 2021 | INR | 291 | 304.7 | 288.6 | 297.7 | 297.7 | +8.15 (+2.81%) | 21,104 |
| 13 Sep 2021 | INR | 301 | 301 | 288.2 | 289.55 | 289.55 | -7.4 (-2.49%) | 10,200 |
| 9 Sep 2021 | INR | 307 | 311.55 | 294 | 296.95 | 296.95 | -11.8 (-3.82%) | 9,481 |
| 8 Sep 2021 | INR | 320.05 | 322.3 | 307 | 308.75 | 308.75 | -11.3 (-3.53%) | 10,591 |
| 7 Sep 2021 | INR | 309.1 | 324.05 | 308.4 | 320.05 | 320.05 | +25.45 (+8.64%) | 166,581 |
| 6 Sep 2021 | INR | 304.85 | 304.85 | 294 | 294.6 | 294.6 | -0.9 (-0.30%) | 5,476 |
| 3 Sep 2021 | INR | 304.95 | 304.95 | 295.1 | 295.5 | 295.5 | -1.45 (-0.49%) | 8,378 |
| 2 Sep 2021 | INR | 291.1 | 301.75 | 291.1 | 296.95 | 296.95 | +0.9 (+0.30%) | 11,448 |
| 1 Sep 2021 | INR | 298.8 | 301.5 | 293.3 | 296.05 | 296.05 | -2.75 (-0.92%) | 16,849 |
| 31 Aug 2021 | INR | 297.1 | 309.6 | 297.1 | 298.8 | 298.8 | +2.1 (+0.71%) | 12,803 |
| 30 Aug 2021 | INR | 294.05 | 299.5 | 294.05 | 296.7 | 296.7 | +2.65 (+0.90%) | 16,728 |
| 29 Aug 2021 | INR | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 306.8 | 308.25 | 291.4 | 294.05 | 294.05 | -11.35 (-3.72%) | 12,920 |
| 26 Aug 2021 | INR | 314.9 | 314.9 | 302.9 | 305.4 | 305.4 | -5.15 (-1.66%) | 7,343 |
| 25 Aug 2021 | INR | 296.8 | 313.5 | 296.8 | 310.55 | 310.55 | +15.85 (+5.38%) | 18,353 |
| 24 Aug 2021 | INR | 290 | 295.75 | 287.5 | 294.7 | 294.7 | +4.15 (+1.43%) | 11,361 |
| 23 Aug 2021 | INR | 290 | 310.1 | 286.8 | 290.55 | 290.55 | -15.25 (-4.99%) | 30,924 |
| 20 Aug 2021 | INR | 314.3 | 314.3 | 303.95 | 305.8 | 305.8 | -8.7 (-2.77%) | 12,200 |
| 18 Aug 2021 | INR | 318.65 | 320.25 | 312.65 | 314.5 | 314.5 | -1.75 (-0.55%) | 19,369 |
