| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 238.1 | 244.95 | 235.25 | 242.65 | 242.65 | +9.25 (+3.96%) | 19,258 |
| 27 Sep 2021 | INR | 230.6 | 239.5 | 229 | 233.4 | 233.4 | +3.65 (+1.59%) | 40,794 |
| 24 Sep 2021 | INR | 229.95 | 230.6 | 227.4 | 229.75 | 229.75 | +0.35 (+0.15%) | 11,232 |
| 23 Sep 2021 | INR | 234 | 235.85 | 228 | 229.4 | 229.4 | -0.3 (-0.13%) | 20,815 |
| 22 Sep 2021 | INR | 227 | 239 | 227 | 229.7 | 229.7 | +3.9 (+1.73%) | 26,171 |
| 21 Sep 2021 | INR | 225.05 | 228.9 | 221.05 | 225.8 | 225.8 | -1.3 (-0.57%) | 13,784 |
| 20 Sep 2021 | INR | 227.5 | 232.4 | 225.85 | 227.1 | 227.1 | -0.5 (-0.22%) | 21,883 |
| 17 Sep 2021 | INR | 232.55 | 232.55 | 226.4 | 227.6 | 227.6 | -3.95 (-1.71%) | 22,986 |
| 16 Sep 2021 | INR | 231.75 | 232.15 | 230.5 | 231.55 | 231.55 | -0.35 (-0.15%) | 10,903 |
| 15 Sep 2021 | INR | 233.65 | 233.7 | 231 | 231.9 | 231.9 | +0.1 (+0.04%) | 6,767 |
| 14 Sep 2021 | INR | 233 | 234.35 | 231.15 | 231.8 | 231.8 | +1.05 (+0.46%) | 6,938 |
| 13 Sep 2021 | INR | 232.9 | 232.9 | 230.2 | 230.75 | 230.75 | -1.8 (-0.77%) | 13,915 |
| 9 Sep 2021 | INR | 235.5 | 235.7 | 231.8 | 232.55 | 232.55 | -1.85 (-0.79%) | 6,469 |
| 8 Sep 2021 | INR | 235 | 235.85 | 231.7 | 234.4 | 234.4 | +3.15 (+1.36%) | 17,136 |
| 7 Sep 2021 | INR | 237.15 | 237.15 | 230.3 | 231.25 | 231.25 | -2.4 (-1.03%) | 32,711 |
| 6 Sep 2021 | INR | 236.45 | 242.4 | 226.2 | 233.65 | 233.65 | -0.25 (-0.11%) | 26,037 |
| 3 Sep 2021 | INR | 234.55 | 236.8 | 233.05 | 233.9 | 233.9 | -0.45 (-0.19%) | 8,325 |
| 2 Sep 2021 | INR | 231.45 | 235.4 | 226.95 | 234.35 | 234.35 | +3.8 (+1.65%) | 34,375 |
| 1 Sep 2021 | INR | 235 | 235.5 | 229.4 | 230.55 | 230.55 | -1.55 (-0.67%) | 31,512 |
| 31 Aug 2021 | INR | 234 | 236.75 | 229.9 | 232.1 | 232.1 | -2.15 (-0.92%) | 10,441 |
| 30 Aug 2021 | INR | 225.6 | 236.65 | 225.6 | 234.25 | 234.25 | +1.85 (+0.80%) | 12,877 |
| 29 Aug 2021 | INR | 232.4 | 232.4 | 232.4 | 232.4 | 232.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 232.4 | 232.4 | 232.4 | 232.4 | 232.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 234.05 | 235.45 | 231 | 232.4 | 232.4 | -0.75 (-0.32%) | 12,299 |
| 26 Aug 2021 | INR | 237.95 | 237.95 | 232.05 | 233.15 | 233.15 | -0.25 (-0.11%) | 8,411 |
| 25 Aug 2021 | INR | 237 | 237 | 232.25 | 233.4 | 233.4 | -3.65 (-1.54%) | 13,545 |
| 24 Aug 2021 | INR | 232.85 | 237.6 | 229.4 | 237.05 | 237.05 | +8.8 (+3.86%) | 12,634 |
| 23 Aug 2021 | INR | 225 | 231.65 | 217.5 | 228.25 | 228.25 | +5.25 (+2.35%) | 14,818 |
| 20 Aug 2021 | INR | 227.2 | 228.95 | 219.4 | 223 | 223 | -4.1 (-1.81%) | 35,753 |
| 18 Aug 2021 | INR | 230.1 | 231.55 | 222.4 | 227.1 | 227.1 | -3.1 (-1.35%) | 25,309 |
