| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 361.35 | 366.4 | 358.15 | 362.05 | 362.05 | +4.1 (+1.15%) | 75,427 |
| 27 Sep 2021 | INR | 353.9 | 361.8 | 352.75 | 357.95 | 357.95 | -2.25 (-0.62%) | 156,850 |
| 24 Sep 2021 | INR | 368.1 | 370 | 358.1 | 360.2 | 360.2 | -7.6 (-2.07%) | 58,311 |
| 23 Sep 2021 | INR | 370 | 371.7 | 366.5 | 367.8 | 367.8 | +0.25 (+0.07%) | 460,994 |
| 22 Sep 2021 | INR | 367.9 | 368.35 | 363.5 | 367.55 | 367.55 | +0.5 (+0.14%) | 59,549 |
| 21 Sep 2021 | INR | 363 | 369.15 | 356.1 | 367.05 | 367.05 | +6.55 (+1.82%) | 186,400 |
| 20 Sep 2021 | INR | 373.85 | 375 | 359 | 360.5 | 360.5 | -16.95 (-4.49%) | 224,157 |
| 17 Sep 2021 | INR | 392 | 398.6 | 370.25 | 377.45 | 377.45 | +0.55 (+0.15%) | 764,562 |
| 16 Sep 2021 | INR | 360 | 379.05 | 356 | 376.9 | 376.9 | +19.55 (+5.47%) | 229,012 |
| 15 Sep 2021 | INR | 357 | 359.95 | 355.5 | 357.35 | 357.35 | +1.65 (+0.46%) | 81,608 |
| 14 Sep 2021 | INR | 352.7 | 356.45 | 352.7 | 355.7 | 355.7 | +2.15 (+0.61%) | 46,558 |
| 13 Sep 2021 | INR | 352.8 | 354.85 | 350 | 353.55 | 353.55 | +0.75 (+0.21%) | 88,564 |
| 9 Sep 2021 | INR | 352.65 | 356 | 350.2 | 352.8 | 352.8 | -2.8 (-0.79%) | 69,780 |
| 8 Sep 2021 | INR | 363 | 363 | 353.8 | 355.6 | 355.6 | -1.1 (-0.31%) | 67,451 |
| 7 Sep 2021 | INR | 363.9 | 363.9 | 354.55 | 356.7 | 356.7 | -4.65 (-1.29%) | 29,555 |
| 6 Sep 2021 | INR | 365 | 366.05 | 360.75 | 361.35 | 361.35 | -1.95 (-0.54%) | 37,974 |
| 3 Sep 2021 | INR | 359.5 | 365.7 | 357.9 | 363.3 | 363.3 | +4.6 (+1.28%) | 143,551 |
| 2 Sep 2021 | INR | 359.6 | 359.6 | 355.2 | 358.7 | 358.7 | +4 (+1.13%) | 41,816 |
| 1 Sep 2021 | INR | 359 | 359.45 | 353 | 354.7 | 354.7 | -3.9 (-1.09%) | 69,233 |
| 31 Aug 2021 | INR | 356.55 | 360 | 352.15 | 358.6 | 358.6 | +2.05 (+0.57%) | 46,292 |
| 30 Aug 2021 | INR | 349.5 | 358 | 348.95 | 356.55 | 356.55 | +9.75 (+2.81%) | 115,712 |
| 29 Aug 2021 | INR | 346.8 | 346.8 | 346.8 | 346.8 | 346.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 346.8 | 346.8 | 346.8 | 346.8 | 346.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 339 | 347.8 | 339 | 346.8 | 346.8 | +5.9 (+1.73%) | 64,473 |
| 26 Aug 2021 | INR | 347.15 | 349.25 | 340.05 | 340.9 | 340.9 | -6.25 (-1.80%) | 88,835 |
| 25 Aug 2021 | INR | 349.35 | 349.5 | 343.8 | 347.15 | 347.15 | -2.45 (-0.70%) | 88,389 |
| 24 Aug 2021 | INR | 335.15 | 351.7 | 332.45 | 349.6 | 349.6 | +16.55 (+4.97%) | 173,143 |
| 23 Aug 2021 | INR | 360 | 362.25 | 327.75 | 333.05 | 333.05 | -24.5 (-6.85%) | 406,243 |
| 20 Aug 2021 | INR | 370.05 | 370.55 | 353.95 | 357.55 | 357.55 | -12.5 (-3.38%) | 131,642 |
| 18 Aug 2021 | INR | 369.9 | 373.65 | 368 | 370.05 | 370.05 | +3.35 (+0.91%) | 93,267 |
