| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 391.45 | 393.55 | 385.05 | 388 | 388 | -2.2 (-0.56%) | 3,868 |
| 27 Sep 2021 | INR | 390.4 | 394.2 | 386.6 | 390.2 | 390.2 | -0.6 (-0.15%) | 1,510 |
| 24 Sep 2021 | INR | 395.1 | 395.3 | 388.1 | 390.8 | 390.8 | -2.4 (-0.61%) | 104 |
| 23 Sep 2021 | INR | 396.1 | 404 | 391.4 | 393.2 | 393.2 | -1.1 (-0.28%) | 2,587 |
| 22 Sep 2021 | INR | 393.1 | 403 | 390.45 | 394.3 | 394.3 | +0.15 (+0.04%) | 954 |
| 21 Sep 2021 | INR | 383.4 | 397.9 | 375.3 | 394.15 | 394.15 | +12.5 (+3.28%) | 3,435 |
| 20 Sep 2021 | INR | 380 | 388.25 | 378.9 | 381.65 | 381.65 | -3.15 (-0.82%) | 1,510 |
| 17 Sep 2021 | INR | 406.5 | 406.5 | 381.65 | 384.8 | 384.8 | -8.25 (-2.10%) | 2,033 |
| 16 Sep 2021 | INR | 402.05 | 402.15 | 393 | 393.05 | 393.05 | -5.45 (-1.37%) | 609 |
| 15 Sep 2021 | INR | 404.25 | 407 | 395 | 398.5 | 398.5 | -1.45 (-0.36%) | 3,233 |
| 14 Sep 2021 | INR | 389.75 | 407 | 385 | 399.95 | 399.95 | +7.4 (+1.89%) | 11,835 |
| 13 Sep 2021 | INR | 388.05 | 405 | 383 | 392.55 | 392.55 | +3.85 (+0.99%) | 3,753 |
| 9 Sep 2021 | INR | 389.25 | 390 | 387.05 | 388.7 | 388.7 | +0.95 (+0.25%) | 621 |
| 8 Sep 2021 | INR | 389.15 | 393.5 | 386.6 | 387.75 | 387.75 | -2.15 (-0.55%) | 984 |
| 7 Sep 2021 | INR | 389.15 | 394.35 | 389 | 389.9 | 389.9 | +0.9 (+0.23%) | 2,888 |
| 6 Sep 2021 | INR | 404 | 404 | 388 | 389 | 389 | -1.75 (-0.45%) | 2,026 |
| 3 Sep 2021 | INR | 400 | 400 | 382.95 | 390.75 | 390.75 | +0.05 (+0.01%) | 1,772 |
| 2 Sep 2021 | INR | 385.8 | 395.2 | 385.8 | 390.7 | 390.7 | -0.35 (-0.09%) | 1,798 |
| 1 Sep 2021 | INR | 396.75 | 396.75 | 384.3 | 391.05 | 391.05 | -0.35 (-0.09%) | 2,562 |
| 31 Aug 2021 | INR | 384.9 | 404.2 | 384.6 | 391.4 | 391.4 | +8.55 (+2.23%) | 7,251 |
| 30 Aug 2021 | INR | 386 | 387.85 | 381.5 | 382.85 | 382.85 | +2.25 (+0.59%) | 3,822 |
| 29 Aug 2021 | INR | 380.6 | 380.6 | 380.6 | 380.6 | 380.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 380.6 | 380.6 | 380.6 | 380.6 | 380.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 385.85 | 386 | 380 | 380.6 | 380.6 | -5.7 (-1.48%) | 2,073 |
| 26 Aug 2021 | INR | 394 | 394 | 383.45 | 386.3 | 386.3 | +3.9 (+1.02%) | 1,434 |
| 25 Aug 2021 | INR | 385.65 | 393.95 | 375.2 | 382.4 | 382.4 | -1.8 (-0.47%) | 2,851 |
| 24 Aug 2021 | INR | 386 | 386 | 377.2 | 384.2 | 384.2 | +5.45 (+1.44%) | 1,336 |
| 23 Aug 2021 | INR | 400.05 | 400.15 | 376 | 378.75 | 378.75 | -13.9 (-3.54%) | 3,868 |
| 20 Aug 2021 | INR | 418.95 | 418.95 | 389.65 | 392.65 | 392.65 | -27.45 (-6.53%) | 7,355 |
| 18 Aug 2021 | INR | 373 | 437.65 | 373 | 420.1 | 420.1 | +40 (+10.52%) | 35,493 |
