| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 342.7 | 342.7 | 321.3 | 328.45 | 328.45 | -9.4 (-2.78%) | 83,686 |
| 27 Sep 2021 | INR | 331.35 | 344.05 | 330 | 337.85 | 337.85 | +6.6 (+1.99%) | 133,974 |
| 24 Sep 2021 | INR | 343 | 347.6 | 328.55 | 331.25 | 331.25 | -14.75 (-4.26%) | 196,296 |
| 23 Sep 2021 | INR | 338 | 360 | 331.15 | 346 | 346 | +14.95 (+4.52%) | 329,676 |
| 22 Sep 2021 | INR | 325.95 | 340.75 | 323.9 | 331.05 | 331.05 | +9.05 (+2.81%) | 303,847 |
| 21 Sep 2021 | INR | 325 | 331 | 314 | 322 | 322 | +12.95 (+4.19%) | 253,872 |
| 20 Sep 2021 | INR | 303.3 | 321.85 | 294.75 | 309.05 | 309.05 | +5.2 (+1.71%) | 233,847 |
| 17 Sep 2021 | INR | 314.85 | 314.85 | 294.1 | 303.85 | 303.85 | -7.8 (-2.50%) | 173,396 |
| 16 Sep 2021 | INR | 294.5 | 314.2 | 288.85 | 311.65 | 311.65 | +21.35 (+7.35%) | 178,466 |
| 15 Sep 2021 | INR | 295 | 297.25 | 288.05 | 290.3 | 290.3 | -4.2 (-1.43%) | 87,153 |
| 14 Sep 2021 | INR | 299.05 | 306.8 | 292.3 | 294.5 | 294.5 | -3.05 (-1.03%) | 163,334 |
| 13 Sep 2021 | INR | 297 | 302.75 | 285.6 | 297.55 | 297.55 | +3.95 (+1.35%) | 83,604 |
| 9 Sep 2021 | INR | 293.4 | 298.15 | 290.9 | 293.6 | 293.6 | +0.9 (+0.31%) | 113,879 |
| 8 Sep 2021 | INR | 300.1 | 306 | 290.5 | 292.7 | 292.7 | -7.4 (-2.47%) | 215,743 |
| 7 Sep 2021 | INR | 301.05 | 309.75 | 289.5 | 300.1 | 300.1 | +1.3 (+0.44%) | 227,426 |
| 6 Sep 2021 | INR | 284.95 | 305 | 282.3 | 298.8 | 298.8 | +16.65 (+5.90%) | 357,860 |
| 3 Sep 2021 | INR | 272.5 | 291.65 | 268.2 | 282.15 | 282.15 | +15.45 (+5.79%) | 339,170 |
| 2 Sep 2021 | INR | 254.95 | 274.8 | 252.1 | 266.7 | 266.7 | +9.5 (+3.69%) | 251,834 |
| 1 Sep 2021 | INR | 244.7 | 260.25 | 238.3 | 257.2 | 257.2 | +16.45 (+6.83%) | 154,966 |
| 31 Aug 2021 | INR | 244.1 | 245.5 | 239.2 | 240.75 | 240.75 | -2.9 (-1.19%) | 18,317 |
| 30 Aug 2021 | INR | 243.85 | 247.5 | 241.95 | 243.65 | 243.65 | +1.9 (+0.79%) | 19,996 |
| 29 Aug 2021 | INR | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 235 | 246 | 234.8 | 241.75 | 241.75 | +4.45 (+1.88%) | 39,329 |
| 26 Aug 2021 | INR | 245.7 | 245.7 | 235 | 237.3 | 237.3 | -6.45 (-2.65%) | 38,903 |
| 25 Aug 2021 | INR | 230 | 246.4 | 225.5 | 243.75 | 243.75 | +18.25 (+8.09%) | 91,357 |
| 24 Aug 2021 | INR | 220.4 | 228.4 | 218.3 | 225.5 | 225.5 | +5.3 (+2.41%) | 32,518 |
| 23 Aug 2021 | INR | 222.25 | 225 | 214.55 | 220.2 | 220.2 | -1.95 (-0.88%) | 68,601 |
| 20 Aug 2021 | INR | 226.65 | 229.85 | 220.05 | 222.15 | 222.15 | -4.1 (-1.81%) | 50,419 |
| 18 Aug 2021 | INR | 233 | 234.7 | 223.3 | 226.25 | 226.25 | -4.1 (-1.78%) | 37,144 |
