| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 211.25 | 216 | 210.1 | 213.25 | 213.25 | +3.4 (+1.62%) | 61,062 |
| 27 Sep 2021 | INR | 216 | 217 | 203.8 | 209.85 | 209.85 | -3.5 (-1.64%) | 73,059 |
| 24 Sep 2021 | INR | 211 | 214.95 | 206.4 | 213.35 | 213.35 | +3.05 (+1.45%) | 138,098 |
| 23 Sep 2021 | INR | 211 | 214.5 | 208.25 | 210.3 | 210.3 | +1.15 (+0.55%) | 58,394 |
| 22 Sep 2021 | INR | 220.6 | 220.6 | 208.45 | 209.15 | 209.15 | -8.45 (-3.88%) | 83,020 |
| 21 Sep 2021 | INR | 212.25 | 219.1 | 211.8 | 217.6 | 217.6 | +3.25 (+1.52%) | 143,320 |
| 20 Sep 2021 | INR | 216.3 | 227.1 | 211.65 | 214.35 | 214.35 | -1.9 (-0.88%) | 103,538 |
| 17 Sep 2021 | INR | 227.05 | 229 | 213.7 | 216.25 | 216.25 | -10.8 (-4.76%) | 90,330 |
| 16 Sep 2021 | INR | 231 | 232.3 | 223.5 | 227.05 | 227.05 | -3.95 (-1.71%) | 141,550 |
| 15 Sep 2021 | INR | 233.65 | 233.65 | 229.55 | 231 | 231 | -2.6 (-1.11%) | 41,949 |
| 14 Sep 2021 | INR | 230.5 | 237.25 | 230.5 | 233.6 | 233.6 | +4.5 (+1.96%) | 151,152 |
| 13 Sep 2021 | INR | 228 | 232.3 | 226.15 | 229.1 | 229.1 | +1.85 (+0.81%) | 110,310 |
| 9 Sep 2021 | INR | 219.1 | 232.6 | 218.85 | 227.25 | 227.25 | +7.45 (+3.39%) | 181,663 |
| 8 Sep 2021 | INR | 221.9 | 222.05 | 216.25 | 219.8 | 219.8 | +1.3 (+0.59%) | 48,000 |
| 7 Sep 2021 | INR | 227.85 | 227.85 | 217 | 218.5 | 218.5 | -7.45 (-3.30%) | 100,339 |
| 6 Sep 2021 | INR | 229.9 | 233.95 | 223.5 | 225.95 | 225.95 | -2.2 (-0.96%) | 118,938 |
| 3 Sep 2021 | INR | 225.5 | 230 | 221.6 | 228.15 | 228.15 | +4.4 (+1.97%) | 128,722 |
| 2 Sep 2021 | INR | 226 | 236.95 | 218.65 | 223.75 | 223.75 | -2.7 (-1.19%) | 536,648 |
| 1 Sep 2021 | INR | 214 | 229.65 | 213.45 | 226.45 | 226.45 | +12.55 (+5.87%) | 231,877 |
| 31 Aug 2021 | INR | 214 | 227.35 | 211.25 | 213.9 | 213.9 | -1.2 (-0.56%) | 638,771 |
| 30 Aug 2021 | INR | 199 | 219.25 | 197.9 | 215.1 | 215.1 | +20 (+10.25%) | 337,978 |
| 29 Aug 2021 | INR | 195.1 | 195.1 | 195.1 | 195.1 | 195.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 195.1 | 195.1 | 195.1 | 195.1 | 195.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 190.5 | 198 | 190.5 | 195.1 | 195.1 | +1.8 (+0.93%) | 96,372 |
| 26 Aug 2021 | INR | 197.4 | 198 | 191.25 | 193.3 | 193.3 | -3.3 (-1.68%) | 148,717 |
| 25 Aug 2021 | INR | 188.1 | 198.1 | 186.25 | 196.6 | 196.6 | +9.5 (+5.08%) | 191,973 |
| 24 Aug 2021 | INR | 193.9 | 197.8 | 184.95 | 187.1 | 187.1 | -5.3 (-2.75%) | 226,541 |
| 23 Aug 2021 | INR | 197 | 203.7 | 189.15 | 192.4 | 192.4 | +4.5 (+2.39%) | 435,090 |
| 20 Aug 2021 | INR | 186.9 | 198.8 | 183.2 | 187.9 | 187.9 | -1.8 (-0.95%) | 538,866 |
| 18 Aug 2021 | INR | 177.25 | 194.45 | 177.15 | 189.7 | 189.7 | +13.15 (+7.45%) | 1,173,284 |
