| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 287.7 | 290 | 283.55 | 285.3 | 28.53 | -2.65 (-0.92%) | 1,136 |
| 27 Sep 2021 | INR | 293.7 | 294.6 | 283 | 287.95 | 28.795 | -3.9 (-1.34%) | 3,364 |
| 24 Sep 2021 | INR | 306.8 | 308 | 290.1 | 291.85 | 29.185 | -8.65 (-2.88%) | 23,590 |
| 23 Sep 2021 | INR | 281.5 | 309.85 | 278.25 | 300.5 | 30.05 | +23.25 (+8.39%) | 34,425 |
| 22 Sep 2021 | INR | 274.05 | 283 | 270.35 | 277.25 | 27.725 | +3.85 (+1.41%) | 2,823 |
| 21 Sep 2021 | INR | 271 | 277.2 | 267.55 | 273.4 | 27.34 | +2.95 (+1.09%) | 5,918 |
| 20 Sep 2021 | INR | 270 | 279 | 268.8 | 270.45 | 27.045 | -11.15 (-3.96%) | 5,335 |
| 17 Sep 2021 | INR | 289 | 291.3 | 276.7 | 281.6 | 28.16 | -7 (-2.43%) | 9,106 |
| 16 Sep 2021 | INR | 293.15 | 295.45 | 288 | 288.6 | 28.86 | -4.55 (-1.55%) | 3,916 |
| 15 Sep 2021 | INR | 291.25 | 299.9 | 288.95 | 293.15 | 29.315 | +1.35 (+0.46%) | 12,133 |
| 14 Sep 2021 | INR | 294.65 | 295.7 | 289.15 | 291.8 | 29.18 | -2.75 (-0.93%) | 1,474 |
| 13 Sep 2021 | INR | 295 | 302 | 289.8 | 294.55 | 29.455 | -0.75 (-0.25%) | 2,326 |
| 9 Sep 2021 | INR | 291.6 | 298.75 | 288.1 | 295.3 | 29.53 | +2.85 (+0.97%) | 4,183 |
| 8 Sep 2021 | INR | 284.25 | 293.05 | 284.25 | 292.45 | 29.245 | +8.2 (+2.88%) | 2,320 |
| 7 Sep 2021 | INR | 287.25 | 290.8 | 282.5 | 284.25 | 28.425 | -4.1 (-1.42%) | 3,388 |
| 6 Sep 2021 | INR | 286 | 293.8 | 286 | 288.35 | 28.835 | -1.2 (-0.41%) | 25,062 |
| 3 Sep 2021 | INR | 291.85 | 294.75 | 288.9 | 289.55 | 28.955 | -1.85 (-0.63%) | 3,680 |
| 2 Sep 2021 | INR | 296.5 | 298.85 | 287.6 | 291.4 | 29.14 | -5.35 (-1.80%) | 6,319 |
| 1 Sep 2021 | INR | 298.65 | 302.15 | 288.75 | 296.75 | 29.675 | -0.9 (-0.30%) | 2,365 |
| 31 Aug 2021 | INR | 302 | 302.6 | 292.8 | 297.65 | 29.765 | -1.85 (-0.62%) | 2,214 |
| 30 Aug 2021 | INR | 305.25 | 312.95 | 295.9 | 299.5 | 29.95 | -1.4 (-0.47%) | 11,591 |
| 29 Aug 2021 | INR | 300.9 | 300.9 | 300.9 | 300.9 | 30.09 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 300.9 | 300.9 | 300.9 | 300.9 | 30.09 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 279.5 | 306 | 274.65 | 300.9 | 30.09 | +18.05 (+6.38%) | 6,881 |
| 26 Aug 2021 | INR | 275.05 | 291.95 | 269.55 | 282.85 | 28.285 | +12 (+4.43%) | 6,101 |
| 25 Aug 2021 | INR | 284.8 | 284.8 | 269 | 270.85 | 27.085 | -7.8 (-2.80%) | 9,076 |
| 24 Aug 2021 | INR | 289.9 | 289.9 | 272.3 | 278.65 | 27.865 | -4.9 (-1.73%) | 2,526 |
| 23 Aug 2021 | INR | 271 | 295 | 245.2 | 283.55 | 28.355 | +3.25 (+1.16%) | 29,456 |
| 20 Aug 2021 | INR | 295 | 295 | 275 | 280.3 | 28.03 | -20.05 (-6.68%) | 19,128 |
| 18 Aug 2021 | INR | 313.15 | 313.2 | 291.3 | 300.35 | 30.035 | -9.65 (-3.11%) | 4,072 |
