| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 292.4 | 294.45 | 286.2 | 289.4 | 289.4 | -3.65 (-1.25%) | 7,637 |
| 27 Sep 2021 | INR | 297 | 297.6 | 291.6 | 293.05 | 293.05 | -3.5 (-1.18%) | 29,206 |
| 24 Sep 2021 | INR | 300.6 | 301.8 | 295 | 296.55 | 296.55 | -3 (-1.00%) | 8,654 |
| 23 Sep 2021 | INR | 307.25 | 314 | 297.85 | 299.55 | 299.55 | -6.3 (-2.06%) | 7,921 |
| 22 Sep 2021 | INR | 308.35 | 315.2 | 301.2 | 305.85 | 305.85 | +3.75 (+1.24%) | 15,826 |
| 21 Sep 2021 | INR | 304.75 | 312.25 | 298.95 | 302.1 | 302.1 | -1.1 (-0.36%) | 2,153 |
| 20 Sep 2021 | INR | 305.65 | 313.2 | 302 | 303.2 | 303.2 | -2.25 (-0.74%) | 6,536 |
| 17 Sep 2021 | INR | 299.45 | 308.25 | 296.6 | 305.45 | 305.45 | +5.95 (+1.99%) | 3,198 |
| 16 Sep 2021 | INR | 301.55 | 302.85 | 298.95 | 299.5 | 299.5 | -2.95 (-0.98%) | 5,090 |
| 15 Sep 2021 | INR | 306.9 | 310 | 301 | 302.45 | 302.45 | -2.3 (-0.75%) | 7,254 |
| 14 Sep 2021 | INR | 300.95 | 312 | 300.7 | 304.75 | 304.75 | +4.55 (+1.52%) | 5,812 |
| 13 Sep 2021 | INR | 300.2 | 303 | 297.6 | 300.2 | 300.2 | -3.4 (-1.12%) | 8,043 |
| 9 Sep 2021 | INR | 308.7 | 308.75 | 302.2 | 303.6 | 303.6 | -3.35 (-1.09%) | 2,988 |
| 8 Sep 2021 | INR | 311.4 | 314.15 | 306.2 | 306.95 | 306.95 | -4.3 (-1.38%) | 3,006 |
| 7 Sep 2021 | INR | 301 | 319 | 297.2 | 311.25 | 311.25 | +11.9 (+3.98%) | 58,843 |
| 6 Sep 2021 | INR | 298.3 | 302.8 | 297.75 | 299.35 | 299.35 | +0.9 (+0.30%) | 2,568 |
| 3 Sep 2021 | INR | 291.1 | 300 | 291.1 | 298.45 | 298.45 | +9.4 (+3.25%) | 4,529 |
| 2 Sep 2021 | INR | 289.9 | 290.25 | 287 | 289.05 | 289.05 | +0.35 (+0.12%) | 1,858 |
| 1 Sep 2021 | INR | 302 | 302 | 287 | 288.7 | 288.7 | -1.3 (-0.45%) | 1,569 |
| 31 Aug 2021 | INR | 290.45 | 292.35 | 287.05 | 290 | 290 | -0.25 (-0.09%) | 1,492 |
| 30 Aug 2021 | INR | 285.05 | 294.9 | 285.05 | 290.25 | 290.25 | +2.65 (+0.92%) | 7,491 |
| 29 Aug 2021 | INR | 287.6 | 287.6 | 287.6 | 287.6 | 287.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 287.6 | 287.6 | 287.6 | 287.6 | 287.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 285.3 | 291 | 285.3 | 287.6 | 287.6 | +2.5 (+0.88%) | 1,587 |
| 26 Aug 2021 | INR | 284 | 288.55 | 283.9 | 285.1 | 285.1 | +0.35 (+0.12%) | 1,578 |
| 25 Aug 2021 | INR | 287.1 | 288.95 | 283.5 | 284.75 | 284.75 | -0.4 (-0.14%) | 1,447 |
| 24 Aug 2021 | INR | 282 | 287 | 278.5 | 285.15 | 285.15 | +1.15 (+0.40%) | 4,201 |
| 23 Aug 2021 | INR | 291.25 | 291.25 | 274.4 | 284 | 284 | -4.45 (-1.54%) | 8,421 |
| 20 Aug 2021 | INR | 290.55 | 293.75 | 286.15 | 288.45 | 288.45 | -3.2 (-1.10%) | 1,380 |
| 18 Aug 2021 | INR | 294 | 301.25 | 290.35 | 291.65 | 291.65 | -6 (-2.02%) | 3,968 |
