| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 311.9 | 311.9 | 300.7 | 303.45 | 303.45 | -1.8 (-0.59%) | 14,716 |
| 27 Sep 2021 | INR | 311 | 322.15 | 304 | 305.25 | 305.25 | -2 (-0.65%) | 52,978 |
| 24 Sep 2021 | INR | 307 | 314.75 | 305.1 | 307.25 | 307.25 | +3 (+0.99%) | 40,099 |
| 23 Sep 2021 | INR | 308 | 313.6 | 302.85 | 304.25 | 304.25 | +0.75 (+0.25%) | 33,590 |
| 22 Sep 2021 | INR | 301 | 307.1 | 301 | 303.5 | 303.5 | +2.95 (+0.98%) | 15,229 |
| 21 Sep 2021 | INR | 307 | 308.6 | 293.45 | 300.55 | 300.55 | -8.95 (-2.89%) | 42,177 |
| 20 Sep 2021 | INR | 306 | 318 | 300.7 | 309.5 | 309.5 | +5.05 (+1.66%) | 32,715 |
| 17 Sep 2021 | INR | 314 | 315.95 | 296.45 | 304.45 | 304.45 | -8.7 (-2.78%) | 39,153 |
| 16 Sep 2021 | INR | 318.85 | 320.05 | 310.9 | 313.15 | 313.15 | -3.6 (-1.14%) | 21,964 |
| 15 Sep 2021 | INR | 308.65 | 328.95 | 308.65 | 316.75 | 316.75 | +8.1 (+2.62%) | 70,120 |
| 14 Sep 2021 | INR | 310.1 | 313.35 | 307 | 308.65 | 308.65 | -1.2 (-0.39%) | 28,760 |
| 13 Sep 2021 | INR | 320 | 320 | 306.95 | 309.85 | 309.85 | -5.75 (-1.82%) | 44,928 |
| 9 Sep 2021 | INR | 325.95 | 325.95 | 312 | 315.6 | 315.6 | -7 (-2.17%) | 38,428 |
| 8 Sep 2021 | INR | 309.9 | 326 | 305.25 | 322.6 | 322.6 | +15.1 (+4.91%) | 62,284 |
| 7 Sep 2021 | INR | 313 | 315.75 | 303.5 | 307.5 | 307.5 | -4.7 (-1.51%) | 32,845 |
| 6 Sep 2021 | INR | 311.7 | 319.55 | 311.05 | 312.2 | 312.2 | -1.2 (-0.38%) | 25,701 |
| 3 Sep 2021 | INR | 324.95 | 324.95 | 311.1 | 313.4 | 313.4 | -6.5 (-2.03%) | 29,792 |
| 2 Sep 2021 | INR | 325.05 | 327 | 316.8 | 319.9 | 319.9 | -5.45 (-1.68%) | 21,831 |
| 1 Sep 2021 | INR | 311.7 | 334.95 | 307.95 | 325.35 | 325.35 | +10.05 (+3.19%) | 70,600 |
| 31 Aug 2021 | INR | 335.5 | 335.75 | 311.8 | 315.3 | 315.3 | -18.15 (-5.44%) | 110,499 |
| 30 Aug 2021 | INR | 321.75 | 347.05 | 321 | 333.45 | 333.45 | +17.95 (+5.69%) | 388,440 |
| 29 Aug 2021 | INR | 315.5 | 315.5 | 315.5 | 315.5 | 315.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 315.5 | 315.5 | 315.5 | 315.5 | 315.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 314 | 325 | 308 | 315.5 | 315.5 | +12.1 (+3.99%) | 239,237 |
| 26 Aug 2021 | INR | 277 | 303.4 | 275 | 303.4 | 303.4 | +27.55 (+9.99%) | 141,942 |
| 25 Aug 2021 | INR | 280 | 285.55 | 271.45 | 275.85 | 275.85 | -2.55 (-0.92%) | 16,170 |
| 24 Aug 2021 | INR | 277 | 281.75 | 268.3 | 278.4 | 278.4 | +2.45 (+0.89%) | 29,521 |
| 23 Aug 2021 | INR | 284.9 | 295 | 274 | 275.95 | 275.95 | -1.15 (-0.42%) | 55,748 |
| 20 Aug 2021 | INR | 292 | 292 | 265.8 | 277.1 | 277.1 | -13.35 (-4.60%) | 24,879 |
| 18 Aug 2021 | INR | 283.35 | 294.95 | 281.05 | 290.45 | 290.45 | +9.05 (+3.22%) | 47,064 |
