| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 421.9 | 421.9 | 397.05 | 410 | 410 | -9.85 (-2.35%) | 1,080,925 |
| 27 Sep 2021 | INR | 413.5 | 427.8 | 411.65 | 419.85 | 419.85 | +9.25 (+2.25%) | 1,449,274 |
| 24 Sep 2021 | INR | 404 | 418.45 | 397.8 | 410.6 | 410.6 | +8.65 (+2.15%) | 2,505,622 |
| 23 Sep 2021 | INR | 370.1 | 412.6 | 370.1 | 401.95 | 401.95 | +32.8 (+8.89%) | 3,379,680 |
| 22 Sep 2021 | INR | 333.95 | 371.45 | 331.45 | 369.15 | 369.15 | +38.4 (+11.61%) | 2,072,792 |
| 21 Sep 2021 | INR | 323.5 | 333.6 | 319.8 | 330.75 | 330.75 | +7.75 (+2.40%) | 358,426 |
| 20 Sep 2021 | INR | 332 | 337.45 | 320.15 | 323 | 323 | -11.6 (-3.47%) | 387,316 |
| 17 Sep 2021 | INR | 343.8 | 348.5 | 331.9 | 334.6 | 334.6 | -7.6 (-2.22%) | 973,456 |
| 16 Sep 2021 | INR | 344 | 344.85 | 339.6 | 342.2 | 342.2 | -0.3 (-0.09%) | 171,820 |
| 15 Sep 2021 | INR | 343.7 | 345.6 | 341.1 | 342.5 | 342.5 | +0.25 (+0.07%) | 88,452 |
| 14 Sep 2021 | INR | 341.8 | 344.85 | 341.1 | 342.25 | 342.25 | +2.85 (+0.84%) | 186,287 |
| 13 Sep 2021 | INR | 332.95 | 341 | 332.4 | 339.4 | 339.4 | +6.4 (+1.92%) | 241,851 |
| 9 Sep 2021 | INR | 331 | 334.45 | 329.75 | 333 | 333 | -1.45 (-0.43%) | 104,017 |
| 8 Sep 2021 | INR | 336 | 337.35 | 329.5 | 334.45 | 334.45 | -1.55 (-0.46%) | 213,146 |
| 7 Sep 2021 | INR | 346.5 | 347.2 | 334.35 | 336 | 336 | -9.85 (-2.85%) | 341,213 |
| 6 Sep 2021 | INR | 345.4 | 348.8 | 341.6 | 345.85 | 345.85 | +2.25 (+0.65%) | 817,494 |
| 3 Sep 2021 | INR | 340.55 | 346.55 | 338.45 | 343.6 | 343.6 | +4.85 (+1.43%) | 344,861 |
| 2 Sep 2021 | INR | 335 | 340.9 | 331.05 | 338.75 | 338.75 | +5.85 (+1.76%) | 381,264 |
| 1 Sep 2021 | INR | 321.2 | 334.95 | 319.5 | 332.9 | 332.9 | +12.45 (+3.89%) | 667,217 |
| 31 Aug 2021 | INR | 318.95 | 323.7 | 317.85 | 320.45 | 320.45 | +0.75 (+0.23%) | 915,368 |
| 30 Aug 2021 | INR | 312.5 | 320.85 | 312.5 | 319.7 | 319.7 | +8.1 (+2.60%) | 175,532 |
| 29 Aug 2021 | INR | 311.6 | 311.6 | 311.6 | 311.6 | 311.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 311.6 | 311.6 | 311.6 | 311.6 | 311.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 309.5 | 314.35 | 308.7 | 311.6 | 311.6 | +3.95 (+1.28%) | 331,525 |
| 26 Aug 2021 | INR | 309.9 | 311.4 | 305.15 | 307.65 | 307.65 | 0.0 (0.0%) | 337,432 |
| 25 Aug 2021 | INR | 315.2 | 317.55 | 303 | 307.65 | 307.65 | -7.55 (-2.40%) | 282,305 |
| 24 Aug 2021 | INR | 308.25 | 316.35 | 306.25 | 315.2 | 315.2 | +8.6 (+2.80%) | 265,262 |
| 23 Aug 2021 | INR | 314 | 316.15 | 304.15 | 306.6 | 306.6 | -2.5 (-0.81%) | 253,296 |
| 20 Aug 2021 | INR | 324.05 | 325.3 | 306.5 | 309.1 | 309.1 | -18.15 (-5.55%) | 386,801 |
| 18 Aug 2021 | INR | 327 | 332.85 | 324.3 | 327.25 | 327.25 | +1.95 (+0.60%) | 247,554 |
