| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 365 | 373 | 357.35 | 365 | 365 | +4.6 (+1.28%) | 12,072 |
| 27 Sep 2021 | INR | 375.9 | 375.9 | 358.8 | 360.4 | 360.4 | -0.65 (-0.18%) | 3,858 |
| 24 Sep 2021 | INR | 371 | 373.2 | 360 | 361.05 | 361.05 | -10.4 (-2.80%) | 7,804 |
| 23 Sep 2021 | INR | 382.9 | 389.95 | 370 | 371.45 | 371.45 | -5 (-1.33%) | 43,443 |
| 22 Sep 2021 | INR | 379.9 | 387 | 370.05 | 376.45 | 376.45 | +0.8 (+0.21%) | 94,153 |
| 21 Sep 2021 | INR | 351.1 | 380 | 346.1 | 375.65 | 375.65 | +23.95 (+6.81%) | 61,718 |
| 20 Sep 2021 | INR | 360 | 365.8 | 350.15 | 351.7 | 351.7 | -15.8 (-4.30%) | 20,101 |
| 17 Sep 2021 | INR | 364.45 | 373.9 | 345.8 | 367.5 | 367.5 | +5.7 (+1.58%) | 24,011 |
| 16 Sep 2021 | INR | 383.7 | 383.7 | 359.75 | 361.8 | 361.8 | -15.45 (-4.10%) | 21,585 |
| 15 Sep 2021 | INR | 380.6 | 387 | 375.3 | 377.25 | 377.25 | -2.6 (-0.68%) | 26,294 |
| 14 Sep 2021 | INR | 387.65 | 400.2 | 376.95 | 379.85 | 379.85 | -7.8 (-2.01%) | 45,661 |
| 13 Sep 2021 | INR | 371.4 | 396.85 | 360 | 387.65 | 387.65 | +13.85 (+3.71%) | 124,815 |
| 9 Sep 2021 | INR | 375.15 | 386.05 | 363.75 | 373.8 | 373.8 | +2.65 (+0.71%) | 76,326 |
| 8 Sep 2021 | INR | 339.05 | 374.6 | 338.4 | 371.15 | 371.15 | +34.3 (+10.18%) | 127,338 |
| 7 Sep 2021 | INR | 340.7 | 345.1 | 335.6 | 336.85 | 336.85 | -2.4 (-0.71%) | 11,490 |
| 6 Sep 2021 | INR | 348.7 | 348.7 | 338 | 339.25 | 339.25 | -5.1 (-1.48%) | 5,554 |
| 3 Sep 2021 | INR | 354.5 | 354.5 | 343.25 | 344.35 | 344.35 | -3.4 (-0.98%) | 17,186 |
| 2 Sep 2021 | INR | 341.7 | 353.9 | 337.1 | 347.75 | 347.75 | +10.85 (+3.22%) | 28,641 |
| 1 Sep 2021 | INR | 342.1 | 355 | 332.5 | 336.9 | 336.9 | -2.75 (-0.81%) | 18,331 |
| 31 Aug 2021 | INR | 343.55 | 353.1 | 337.1 | 339.65 | 339.65 | +1.35 (+0.40%) | 11,849 |
| 30 Aug 2021 | INR | 329 | 345.8 | 329 | 338.3 | 338.3 | +10.5 (+3.20%) | 41,359 |
| 29 Aug 2021 | INR | 327.8 | 327.8 | 327.8 | 327.8 | 327.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 327.8 | 327.8 | 327.8 | 327.8 | 327.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 327 | 338.7 | 325 | 327.8 | 327.8 | -6 (-1.80%) | 3,651 |
| 26 Aug 2021 | INR | 331 | 343 | 329.1 | 333.8 | 333.8 | +1.85 (+0.56%) | 9,126 |
| 25 Aug 2021 | INR | 327.5 | 347.35 | 326.4 | 331.95 | 331.95 | +4.45 (+1.36%) | 24,335 |
| 24 Aug 2021 | INR | 326.8 | 336.25 | 315.6 | 327.5 | 327.5 | +4.85 (+1.50%) | 33,275 |
| 23 Aug 2021 | INR | 349.95 | 356.55 | 318.5 | 322.65 | 322.65 | -23.7 (-6.84%) | 31,534 |
| 20 Aug 2021 | INR | 301.1 | 353.25 | 301.1 | 346.35 | 346.35 | +31.75 (+10.09%) | 82,774 |
| 18 Aug 2021 | INR | 323 | 324.95 | 310.05 | 314.6 | 314.6 | -1.95 (-0.62%) | 14,911 |
