| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 235 | 235.5 | 224.05 | 226.45 | 226.45 | -6.6 (-2.83%) | 2,196,204 |
| 27 Sep 2021 | INR | 229.6 | 234.6 | 226.1 | 233.05 | 233.05 | +7.35 (+3.26%) | 949,785 |
| 24 Sep 2021 | INR | 231.5 | 238.2 | 221.6 | 225.7 | 225.7 | -4.05 (-1.76%) | 1,918,696 |
| 23 Sep 2021 | INR | 224 | 231.9 | 223.3 | 229.75 | 229.75 | +8.8 (+3.98%) | 1,476,786 |
| 22 Sep 2021 | INR | 209.9 | 224.55 | 209.9 | 220.95 | 220.95 | +12.45 (+5.97%) | 1,958,050 |
| 21 Sep 2021 | INR | 216.05 | 218 | 207.15 | 208.5 | 208.5 | -7.35 (-3.41%) | 1,356,702 |
| 20 Sep 2021 | INR | 228.75 | 228.75 | 214 | 215.85 | 215.85 | -12.9 (-5.64%) | 1,200,571 |
| 17 Sep 2021 | INR | 244 | 244.8 | 228.1 | 228.75 | 228.75 | -13.15 (-5.44%) | 2,633,225 |
| 16 Sep 2021 | INR | 236.25 | 249.55 | 235.2 | 241.9 | 241.9 | +6.25 (+2.65%) | 1,640,917 |
| 15 Sep 2021 | INR | 240.5 | 244.2 | 234.8 | 235.65 | 235.65 | -3.65 (-1.53%) | 2,358,307 |
| 14 Sep 2021 | INR | 229 | 240.3 | 229 | 239.3 | 239.3 | +10.3 (+4.50%) | 1,079,128 |
| 13 Sep 2021 | INR | 227.8 | 229.8 | 224.7 | 229 | 229 | +1.6 (+0.70%) | 376,639 |
| 9 Sep 2021 | INR | 229.6 | 229.8 | 226.5 | 227.4 | 227.4 | -2.4 (-1.04%) | 353,880 |
| 8 Sep 2021 | INR | 226.4 | 231 | 226.4 | 229.8 | 229.8 | +3.4 (+1.50%) | 523,201 |
| 7 Sep 2021 | INR | 231.95 | 232.5 | 225.5 | 226.4 | 226.4 | -4.65 (-2.01%) | 467,655 |
| 6 Sep 2021 | INR | 232.75 | 233.8 | 230.05 | 231.05 | 231.05 | +0.45 (+0.20%) | 481,989 |
| 3 Sep 2021 | INR | 232.7 | 234.65 | 229.3 | 230.6 | 230.6 | -2.05 (-0.88%) | 558,389 |
| 2 Sep 2021 | INR | 233.9 | 238 | 230.4 | 232.65 | 232.65 | +0.5 (+0.22%) | 869,248 |
| 1 Sep 2021 | INR | 225.9 | 236 | 223.5 | 232.15 | 232.15 | +8.2 (+3.66%) | 1,687,259 |
| 31 Aug 2021 | INR | 230.3 | 230.3 | 221.6 | 223.95 | 223.95 | -4 (-1.75%) | 702,223 |
| 30 Aug 2021 | INR | 221.4 | 229.5 | 221.3 | 227.95 | 227.95 | +8 (+3.64%) | 527,310 |
| 29 Aug 2021 | INR | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 220 | 222.65 | 217.9 | 219.95 | 219.95 | +0.95 (+0.43%) | 615,113 |
| 26 Aug 2021 | INR | 223.95 | 225.85 | 217.35 | 219 | 219 | -4.45 (-1.99%) | 689,823 |
| 25 Aug 2021 | INR | 225.6 | 231.8 | 222.15 | 223.45 | 223.45 | -1.45 (-0.64%) | 735,410 |
| 24 Aug 2021 | INR | 220 | 228.8 | 217 | 224.9 | 224.9 | +6 (+2.74%) | 860,845 |
| 23 Aug 2021 | INR | 227.5 | 229.3 | 216.7 | 218.9 | 218.9 | -5.1 (-2.28%) | 1,406,932 |
| 20 Aug 2021 | INR | 236.1 | 241.9 | 221.1 | 224 | 224 | -17.45 (-7.23%) | 2,281,931 |
| 18 Aug 2021 | INR | 250.5 | 254.5 | 239 | 241.45 | 241.45 | -7.6 (-3.05%) | 1,037,264 |
