| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 276 | 278.45 | 269.4 | 271.55 | 271.55 | -5.95 (-2.14%) | 57,024 |
| 27 Sep 2021 | INR | 287.3 | 287.85 | 276 | 277.5 | 277.5 | -8.2 (-2.87%) | 53,932 |
| 24 Sep 2021 | INR | 290.05 | 295.4 | 282.2 | 285.7 | 285.7 | +5.95 (+2.13%) | 78,182 |
| 23 Sep 2021 | INR | 276.5 | 281.95 | 274 | 279.75 | 279.75 | +4.95 (+1.80%) | 85,862 |
| 22 Sep 2021 | INR | 279.9 | 290.45 | 270.85 | 274.8 | 274.8 | +4.2 (+1.55%) | 59,996 |
| 21 Sep 2021 | INR | 271 | 276.35 | 270 | 270.6 | 270.6 | -1.35 (-0.50%) | 11,292 |
| 20 Sep 2021 | INR | 279 | 280.1 | 269.65 | 271.95 | 271.95 | -5.95 (-2.14%) | 18,433 |
| 17 Sep 2021 | INR | 279 | 280 | 268.05 | 277.9 | 277.9 | +3.25 (+1.18%) | 30,624 |
| 16 Sep 2021 | INR | 283 | 283 | 273.9 | 274.65 | 274.65 | -3.7 (-1.33%) | 29,469 |
| 15 Sep 2021 | INR | 282 | 282.8 | 277.55 | 278.35 | 278.35 | -0.1 (-0.04%) | 37,485 |
| 14 Sep 2021 | INR | 282 | 284 | 276 | 278.45 | 278.45 | -4.233 (-1.50%) | 70,386 |
| 14 Sep 2021 |
|
|||||||
| 13 Sep 2021 | INR | 863 | 869.7 | 835.7 | 848.05 | 282.6833 | +6.65 (+0.79%) | 22,267 |
| 9 Sep 2021 | INR | 838.1 | 856.4 | 838 | 841.4 | 280.4667 | +3.3 (+0.39%) | 5,813 |
| 8 Sep 2021 | INR | 852 | 881.95 | 836 | 838.1 | 279.3667 | -14.05 (-1.65%) | 23,270 |
| 7 Sep 2021 | INR | 835 | 864.8 | 810.6 | 852.15 | 284.05 | +33.7 (+4.12%) | 887,973 |
| 6 Sep 2021 | INR | 813 | 835 | 804.1 | 818.45 | 272.8167 | +18.85 (+2.36%) | 23,501 |
| 3 Sep 2021 | INR | 804.5 | 814.75 | 784.75 | 799.6 | 266.5333 | +14.45 (+1.84%) | 8,661 |
| 2 Sep 2021 | INR | 786.6 | 789 | 774 | 785.15 | 261.7167 | -4.3 (-0.54%) | 8,429 |
| 1 Sep 2021 | INR | 786 | 804 | 765 | 789.45 | 263.15 | +29.25 (+3.85%) | 10,124 |
| 31 Aug 2021 | INR | 780.05 | 780.05 | 755 | 760.2 | 253.4 | -11.9 (-1.54%) | 3,394 |
| 30 Aug 2021 | INR | 763.5 | 788.6 | 761.55 | 772.1 | 257.3667 | +10.8 (+1.42%) | 3,505 |
| 29 Aug 2021 | INR | 761.3 | 761.3 | 761.3 | 761.3 | 253.7667 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 761.3 | 761.3 | 761.3 | 761.3 | 253.7667 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 776.95 | 776.95 | 754.45 | 761.3 | 253.7667 | +1.95 (+0.26%) | 1,096 |
| 26 Aug 2021 | INR | 766 | 770 | 750.25 | 759.35 | 253.1167 | +14.75 (+1.98%) | 1,832 |
| 25 Aug 2021 | INR | 760 | 760 | 743.75 | 744.6 | 248.2 | +0.2 (+0.03%) | 890 |
| 24 Aug 2021 | INR | 740.9 | 755.2 | 740 | 744.4 | 248.1333 | +0.95 (+0.13%) | 1,795 |
| 23 Aug 2021 | INR | 767 | 768 | 738.2 | 743.45 | 247.8167 | -8.05 (-1.07%) | 3,638 |
| 20 Aug 2021 | INR | 775 | 775 | 738.4 | 751.5 | 250.5 | -1.05 (-0.14%) | 1,468 |
| 18 Aug 2021 | INR | 780 | 780 | 751.5 | 752.55 | 250.85 | -1.35 (-0.18%) | 2,206 |
