| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 420 | 425.15 | 401.45 | 406.65 | 406.65 | -15.3 (-3.63%) | 90,251 |
| 27 Sep 2021 | INR | 422.5 | 436 | 413.05 | 421.95 | 421.95 | +2.5 (+0.60%) | 82,494 |
| 24 Sep 2021 | INR | 420.7 | 425.7 | 409.8 | 419.45 | 419.45 | -1.8 (-0.43%) | 67,712 |
| 23 Sep 2021 | INR | 407 | 438.65 | 401.1 | 421.25 | 421.25 | +15.7 (+3.87%) | 123,952 |
| 22 Sep 2021 | INR | 413 | 421.65 | 398.55 | 405.55 | 405.55 | +4.15 (+1.03%) | 154,924 |
| 21 Sep 2021 | INR | 360.75 | 407.2 | 359.05 | 401.4 | 401.4 | +34.1 (+9.28%) | 73,993 |
| 20 Sep 2021 | INR | 370 | 385.95 | 362.8 | 367.3 | 367.3 | -7 (-1.87%) | 31,970 |
| 17 Sep 2021 | INR | 391.85 | 404.15 | 369.8 | 374.3 | 374.3 | -15.35 (-3.94%) | 23,342 |
| 16 Sep 2021 | INR | 395.25 | 399.55 | 385.45 | 389.65 | 389.65 | -3.6 (-0.92%) | 11,545 |
| 15 Sep 2021 | INR | 400.55 | 401.4 | 391.5 | 393.25 | 393.25 | -7.3 (-1.82%) | 9,956 |
| 14 Sep 2021 | INR | 402.3 | 409.95 | 399.6 | 400.55 | 400.55 | -0.25 (-0.06%) | 28,474 |
| 13 Sep 2021 | INR | 402 | 403.9 | 395.35 | 400.8 | 400.8 | +2.7 (+0.68%) | 17,674 |
| 9 Sep 2021 | INR | 397 | 407.2 | 393.6 | 398.1 | 398.1 | -3.35 (-0.83%) | 1,439,502 |
| 8 Sep 2021 | INR | 400 | 413 | 393.5 | 401.45 | 401.45 | +1.5 (+0.38%) | 65,352 |
| 7 Sep 2021 | INR | 394.7 | 407.4 | 380.75 | 399.95 | 399.95 | +5.55 (+1.41%) | 158,472 |
| 6 Sep 2021 | INR | 371.25 | 398 | 371.25 | 394.4 | 394.4 | +23.2 (+6.25%) | 151,470 |
| 3 Sep 2021 | INR | 373.95 | 378.3 | 363.3 | 371.2 | 371.2 | +0.7 (+0.19%) | 46,914 |
| 2 Sep 2021 | INR | 354.9 | 374.25 | 348.5 | 370.5 | 370.5 | +10.7 (+2.97%) | 141,201 |
| 1 Sep 2021 | INR | 334.3 | 384.95 | 330.6 | 359.8 | 359.8 | +25.4 (+7.60%) | 245,623 |
| 31 Aug 2021 | INR | 314 | 336 | 311.05 | 334.4 | 334.4 | +22.1 (+7.08%) | 67,255 |
| 30 Aug 2021 | INR | 303.45 | 315.75 | 303.1 | 312.3 | 312.3 | +11.05 (+3.67%) | 26,576 |
| 29 Aug 2021 | INR | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 307 | 313.65 | 299.05 | 301.25 | 301.25 | -4.9 (-1.60%) | 17,037 |
| 26 Aug 2021 | INR | 306.6 | 310.55 | 304.25 | 306.15 | 306.15 | -0.95 (-0.31%) | 6,361 |
| 25 Aug 2021 | INR | 312.2 | 319.6 | 304.55 | 307.1 | 307.1 | -3.45 (-1.11%) | 10,071 |
| 24 Aug 2021 | INR | 310 | 317.35 | 302.5 | 310.55 | 310.55 | -0.15 (-0.05%) | 12,491 |
| 23 Aug 2021 | INR | 310 | 318 | 301.4 | 310.7 | 310.7 | -4.55 (-1.44%) | 18,751 |
| 20 Aug 2021 | INR | 329.9 | 329.9 | 314.9 | 315.25 | 315.25 | -11.8 (-3.61%) | 7,908 |
| 18 Aug 2021 | INR | 329.9 | 333.35 | 320.15 | 327.05 | 327.05 | 0.0 (0.0%) | 11,170 |
