| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 287 | 296.7 | 284 | 290.75 | 290.75 | +5.05 (+1.77%) | 76,034 |
| 27 Sep 2021 | INR | 292.5 | 292.5 | 282.75 | 285.7 | 285.7 | -5.55 (-1.91%) | 69,763 |
| 24 Sep 2021 | INR | 286.3 | 299.15 | 282.3 | 291.25 | 291.25 | +9.35 (+3.32%) | 161,381 |
| 23 Sep 2021 | INR | 275.75 | 283.05 | 272.65 | 281.9 | 281.9 | +9.45 (+3.47%) | 112,946 |
| 22 Sep 2021 | INR | 268.25 | 275 | 268.25 | 272.45 | 272.45 | +0.95 (+0.35%) | 64,772 |
| 21 Sep 2021 | INR | 273.85 | 276.05 | 265.65 | 271.5 | 271.5 | -1 (-0.37%) | 37,996 |
| 20 Sep 2021 | INR | 273.1 | 279.65 | 270.4 | 272.5 | 272.5 | -3.75 (-1.36%) | 33,356 |
| 17 Sep 2021 | INR | 277.65 | 281.15 | 273 | 276.25 | 276.25 | +0.3 (+0.11%) | 60,519 |
| 16 Sep 2021 | INR | 283.25 | 284.45 | 275.4 | 275.95 | 275.95 | -4.3 (-1.53%) | 42,986 |
| 15 Sep 2021 | INR | 284.45 | 284.45 | 278.2 | 280.25 | 280.25 | -1.9 (-0.67%) | 22,370 |
| 14 Sep 2021 | INR | 273 | 283.5 | 273 | 282.15 | 282.15 | +5.4 (+1.95%) | 102,760 |
| 13 Sep 2021 | INR | 281 | 281 | 273.9 | 276.75 | 276.75 | +0.9 (+0.33%) | 38,700 |
| 9 Sep 2021 | INR | 279 | 281.45 | 271.9 | 275.85 | 275.85 | -3.3 (-1.18%) | 59,006 |
| 8 Sep 2021 | INR | 272.85 | 284.8 | 272.85 | 279.15 | 279.15 | +6.6 (+2.42%) | 103,870 |
| 7 Sep 2021 | INR | 276 | 276.3 | 269.1 | 272.55 | 272.55 | -1.85 (-0.67%) | 37,523 |
| 6 Sep 2021 | INR | 277.9 | 283.7 | 272.1 | 274.4 | 274.4 | +0.65 (+0.24%) | 81,166 |
| 3 Sep 2021 | INR | 264.95 | 276.7 | 263.35 | 273.75 | 273.75 | +10.65 (+4.05%) | 118,767 |
| 2 Sep 2021 | INR | 260.7 | 266.4 | 259.2 | 263.1 | 263.1 | +2.25 (+0.86%) | 58,971 |
| 1 Sep 2021 | INR | 259.95 | 265.5 | 258.15 | 260.85 | 260.85 | +2.2 (+0.85%) | 41,815 |
| 31 Aug 2021 | INR | 264.65 | 264.65 | 257.3 | 258.65 | 258.65 | -2.75 (-1.05%) | 58,169 |
| 30 Aug 2021 | INR | 261.8 | 265.25 | 259 | 261.4 | 261.4 | +0.85 (+0.33%) | 40,648 |
| 29 Aug 2021 | INR | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 260 | 265.85 | 255.05 | 260.55 | 260.55 | +1.25 (+0.48%) | 56,393 |
| 26 Aug 2021 | INR | 269.7 | 269.7 | 257.55 | 259.3 | 259.3 | -7.9 (-2.96%) | 33,904 |
| 25 Aug 2021 | INR | 270 | 274.6 | 265.2 | 267.2 | 267.2 | -0.85 (-0.32%) | 70,563 |
| 24 Aug 2021 | INR | 247 | 272.7 | 245.3 | 268.05 | 268.05 | +21.25 (+8.61%) | 95,402 |
| 23 Aug 2021 | INR | 263 | 269.8 | 245 | 246.8 | 246.8 | -15.6 (-5.95%) | 137,729 |
| 20 Aug 2021 | INR | 270 | 272 | 260.5 | 262.4 | 262.4 | -11.2 (-4.09%) | 87,214 |
| 18 Aug 2021 | INR | 272.6 | 279.25 | 272.6 | 273.6 | 273.6 | +1.2 (+0.44%) | 46,737 |
