| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 297.75 | 297.75 | 285 | 290 | 290 | +0.6 (+0.21%) | 2,756 |
| 27 Sep 2021 | INR | 288.15 | 295.45 | 282.3 | 289.4 | 289.4 | +5.8 (+2.05%) | 2,509 |
| 24 Sep 2021 | INR | 295 | 301 | 282.1 | 283.6 | 283.6 | -3.5 (-1.22%) | 2,727 |
| 23 Sep 2021 | INR | 294.9 | 294.9 | 284.8 | 287.1 | 287.1 | +1 (+0.35%) | 3,232 |
| 22 Sep 2021 | INR | 287.25 | 295.9 | 281.1 | 286.1 | 286.1 | +2.25 (+0.79%) | 17,681 |
| 21 Sep 2021 | INR | 288 | 289.4 | 279 | 283.85 | 283.85 | -7.05 (-2.42%) | 1,393 |
| 20 Sep 2021 | INR | 278.3 | 294.65 | 278.3 | 290.9 | 290.9 | +10.25 (+3.65%) | 5,160 |
| 17 Sep 2021 | INR | 295.6 | 295.9 | 280.6 | 280.65 | 280.65 | -14.7 (-4.98%) | 3,928 |
| 16 Sep 2021 | INR | 297.45 | 299 | 284.15 | 295.35 | 295.35 | +0.05 (+0.02%) | 16,319 |
| 15 Sep 2021 | INR | 301 | 307 | 292 | 295.3 | 295.3 | -4.45 (-1.48%) | 2,628 |
| 14 Sep 2021 | INR | 289.55 | 300.5 | 282.2 | 299.75 | 299.75 | +13.55 (+4.73%) | 6,309 |
| 13 Sep 2021 | INR | 285.45 | 289.3 | 279.2 | 286.2 | 286.2 | -1.05 (-0.37%) | 1,132 |
| 9 Sep 2021 | INR | 290.15 | 292.05 | 283.05 | 287.25 | 287.25 | -2.85 (-0.98%) | 1,801 |
| 8 Sep 2021 | INR | 291.7 | 292.7 | 281.9 | 290.1 | 290.1 | +5.2 (+1.83%) | 935 |
| 7 Sep 2021 | INR | 290.7 | 290.7 | 280.55 | 284.9 | 284.9 | -7.7 (-2.63%) | 2,528 |
| 6 Sep 2021 | INR | 280.5 | 293.9 | 276.55 | 292.6 | 292.6 | +12.65 (+4.52%) | 2,453 |
| 3 Sep 2021 | INR | 276.85 | 287.95 | 275.95 | 279.95 | 279.95 | +5.45 (+1.99%) | 2,305 |
| 2 Sep 2021 | INR | 275.1 | 280.15 | 273.9 | 274.5 | 274.5 | +2.65 (+0.97%) | 807 |
| 1 Sep 2021 | INR | 278.65 | 280.95 | 271.7 | 271.85 | 271.85 | -8.8 (-3.14%) | 914 |
| 31 Aug 2021 | INR | 278.05 | 283.55 | 277.4 | 280.65 | 280.65 | +1.9 (+0.68%) | 908 |
| 30 Aug 2021 | INR | 275.8 | 282 | 274.05 | 278.75 | 278.75 | +5.85 (+2.14%) | 791 |
| 29 Aug 2021 | INR | 272.9 | 272.9 | 272.9 | 272.9 | 272.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 272.9 | 272.9 | 272.9 | 272.9 | 272.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 282.75 | 283.35 | 271.55 | 272.9 | 272.9 | -12.2 (-4.28%) | 1,868 |
| 26 Aug 2021 | INR | 277.05 | 288 | 277.05 | 285.1 | 285.1 | +7.55 (+2.72%) | 8,375 |
| 25 Aug 2021 | INR | 265.8 | 282.55 | 263.85 | 277.55 | 277.55 | +6.75 (+2.49%) | 6,323 |
| 24 Aug 2021 | INR | 255 | 272.55 | 249.95 | 270.8 | 270.8 | +11.2 (+4.31%) | 7,596 |
| 23 Aug 2021 | INR | 275 | 275.15 | 259.6 | 259.6 | 259.6 | -13.65 (-5.00%) | 3,728 |
| 20 Aug 2021 | INR | 281.7 | 286.4 | 269.8 | 273.25 | 273.25 | -9.9 (-3.50%) | 2,399 |
| 18 Aug 2021 | INR | 301.95 | 301.95 | 281 | 283.15 | 283.15 | -9.8 (-3.35%) | 9,018 |
