| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 327.85 | 331.65 | 310.3 | 331.5 | 331.5 | +15.6 (+4.94%) | 12,586 |
| 27 Sep 2021 | INR | 308.5 | 315.9 | 301 | 315.9 | 315.9 | +15 (+4.99%) | 3,840 |
| 24 Sep 2021 | INR | 300.3 | 307.75 | 300 | 300.9 | 300.9 | -0.95 (-0.31%) | 1,939 |
| 23 Sep 2021 | INR | 309.45 | 314.6 | 301 | 301.85 | 301.85 | -2.15 (-0.71%) | 1,487 |
| 22 Sep 2021 | INR | 293.5 | 304.25 | 293.5 | 304 | 304 | +12.1 (+4.15%) | 464 |
| 21 Sep 2021 | INR | 280.1 | 296 | 280.1 | 291.9 | 291.9 | -0.75 (-0.26%) | 1,392 |
| 20 Sep 2021 | INR | 304.5 | 309.15 | 291.2 | 292.65 | 292.65 | -11.85 (-3.89%) | 4,312 |
| 17 Sep 2021 | INR | 305.15 | 311.85 | 303 | 304.5 | 304.5 | -3.5 (-1.14%) | 601 |
| 16 Sep 2021 | INR | 308.85 | 312 | 305.85 | 308 | 308 | +5 (+1.65%) | 2,398 |
| 15 Sep 2021 | INR | 315.75 | 317 | 300 | 303 | 303 | -8.45 (-2.71%) | 3,534 |
| 14 Sep 2021 | INR | 319.2 | 319.2 | 310.5 | 311.45 | 311.45 | -1.65 (-0.53%) | 1,298 |
| 13 Sep 2021 | INR | 328.95 | 328.95 | 310 | 313.1 | 313.1 | -2.5 (-0.79%) | 1,238 |
| 9 Sep 2021 | INR | 334.8 | 334.8 | 314.9 | 315.6 | 315.6 | -4.05 (-1.27%) | 846 |
| 8 Sep 2021 | INR | 307 | 324.4 | 307 | 319.65 | 319.65 | +2 (+0.63%) | 1,565 |
| 7 Sep 2021 | INR | 316.65 | 322.4 | 315 | 317.65 | 317.65 | -10.25 (-3.13%) | 2,060 |
| 6 Sep 2021 | INR | 336 | 336 | 323 | 327.9 | 327.9 | +5.35 (+1.66%) | 2,669 |
| 3 Sep 2021 | INR | 333 | 333 | 312.6 | 322.55 | 322.55 | +1.3 (+0.40%) | 3,630 |
| 2 Sep 2021 | INR | 316.55 | 327.9 | 304.45 | 321.25 | 321.25 | +8.75 (+2.80%) | 3,815 |
| 1 Sep 2021 | INR | 320.85 | 320.85 | 310 | 312.5 | 312.5 | -10.15 (-3.15%) | 2,572 |
| 31 Aug 2021 | INR | 325.4 | 331.35 | 312.35 | 322.65 | 322.65 | +7.05 (+2.23%) | 7,112 |
| 30 Aug 2021 | INR | 314 | 315.6 | 309.45 | 315.6 | 315.6 | +15 (+4.99%) | 2,561 |
| 29 Aug 2021 | INR | 300.6 | 300.6 | 300.6 | 300.6 | 300.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 300.6 | 300.6 | 300.6 | 300.6 | 300.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 288.3 | 302.1 | 280.85 | 300.6 | 300.6 | +10.4 (+3.58%) | 2,407 |
| 26 Aug 2021 | INR | 293.95 | 296.65 | 285 | 290.2 | 290.2 | -3.3 (-1.12%) | 971 |
| 25 Aug 2021 | INR | 285.25 | 302 | 285.25 | 293.5 | 293.5 | -0.65 (-0.22%) | 4,243 |
| 24 Aug 2021 | INR | 285 | 300.8 | 279.8 | 294.15 | 294.15 | -0.05 (-0.02%) | 7,766 |
| 23 Aug 2021 | INR | 309.35 | 315.05 | 294.2 | 294.2 | 294.2 | -15.45 (-4.99%) | 6,986 |
| 20 Aug 2021 | INR | 311.15 | 322.85 | 308.4 | 309.65 | 309.65 | -14.95 (-4.61%) | 6,906 |
| 18 Aug 2021 | INR | 333.15 | 334.35 | 321.25 | 324.6 | 324.6 | -2.25 (-0.69%) | 4,558 |
