| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 294.8 | 294.8 | 286.45 | 287.8 | 287.8 | -3.25 (-1.12%) | 20,211 |
| 27 Sep 2021 | INR | 293 | 296.85 | 290.25 | 291.05 | 291.05 | -1.05 (-0.36%) | 36,272 |
| 24 Sep 2021 | INR | 290.6 | 296.7 | 289.85 | 292.1 | 292.1 | -1.65 (-0.56%) | 22,424 |
| 23 Sep 2021 | INR | 288.8 | 296.9 | 288.8 | 293.75 | 293.75 | +5.1 (+1.77%) | 68,897 |
| 22 Sep 2021 | INR | 293.9 | 299 | 287.8 | 288.65 | 288.65 | -1.45 (-0.50%) | 91,307 |
| 21 Sep 2021 | INR | 298.7 | 301.35 | 289.3 | 290.1 | 290.1 | -1.9 (-0.65%) | 56,508 |
| 20 Sep 2021 | INR | 301.9 | 310.45 | 289.2 | 292 | 292 | -9.55 (-3.17%) | 138,466 |
| 17 Sep 2021 | INR | 310 | 311.9 | 296.2 | 301.55 | 301.55 | -7.1 (-2.30%) | 63,925 |
| 16 Sep 2021 | INR | 313.2 | 317.45 | 307.9 | 308.65 | 308.65 | -4.55 (-1.45%) | 705,457 |
| 15 Sep 2021 | INR | 313 | 321.9 | 307.6 | 313.2 | 313.2 | +1.25 (+0.40%) | 106,127 |
| 14 Sep 2021 | INR | 325 | 325 | 307.45 | 311.95 | 311.95 | +8.35 (+2.75%) | 75,980 |
| 13 Sep 2021 | INR | 313.9 | 317.5 | 300 | 303.6 | 303.6 | -10.15 (-3.24%) | 79,415 |
| 9 Sep 2021 | INR | 318.4 | 320.9 | 311.55 | 313.75 | 313.75 | -3.05 (-0.96%) | 43,797 |
| 8 Sep 2021 | INR | 327.8 | 327.8 | 315.75 | 316.8 | 316.8 | -5.45 (-1.69%) | 25,134 |
| 7 Sep 2021 | INR | 325 | 330 | 320.2 | 322.25 | 322.25 | +2.1 (+0.66%) | 53,391 |
| 6 Sep 2021 | INR | 329 | 331.15 | 317.25 | 320.15 | 320.15 | -6.45 (-1.97%) | 61,998 |
| 3 Sep 2021 | INR | 331 | 334.55 | 321.4 | 326.6 | 326.6 | -3.4 (-1.03%) | 29,756 |
| 2 Sep 2021 | INR | 331.9 | 335.55 | 328.6 | 330 | 330 | -2.1 (-0.63%) | 1,286,847 |
| 1 Sep 2021 | INR | 334 | 343.55 | 327.1 | 332.1 | 332.1 | -0.3 (-0.09%) | 83,429 |
| 31 Aug 2021 | INR | 327.8 | 334.65 | 321.2 | 332.4 | 332.4 | +11.5 (+3.58%) | 50,166 |
| 30 Aug 2021 | INR | 319 | 329.5 | 315.65 | 320.9 | 320.9 | +1.8 (+0.56%) | 112,331 |
| 29 Aug 2021 | INR | 319.1 | 319.1 | 319.1 | 319.1 | 319.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 319.1 | 319.1 | 319.1 | 319.1 | 319.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 307.8 | 323.3 | 302.5 | 319.1 | 319.1 | +12.25 (+3.99%) | 86,795 |
| 26 Aug 2021 | INR | 298.25 | 318.55 | 297.45 | 306.85 | 306.85 | +8.6 (+2.88%) | 83,915 |
| 25 Aug 2021 | INR | 298.6 | 304 | 294.2 | 298.25 | 298.25 | +4.15 (+1.41%) | 38,264 |
| 24 Aug 2021 | INR | 288.5 | 298.75 | 286.2 | 294.1 | 294.1 | +5.3 (+1.84%) | 42,477 |
| 23 Aug 2021 | INR | 309 | 309 | 283 | 288.8 | 288.8 | +2 (+0.70%) | 55,689 |
| 20 Aug 2021 | INR | 300.9 | 300.9 | 282 | 286.8 | 286.8 | -14.8 (-4.91%) | 28,473 |
| 18 Aug 2021 | INR | 302 | 306.35 | 295 | 301.6 | 301.6 | -1.15 (-0.38%) | 45,734 |
