| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 283.3 | 289 | 281.7 | 285.9 | 285.9 | +2.2 (+0.78%) | 5,436 |
| 27 Sep 2021 | INR | 290 | 292.95 | 281.45 | 283.7 | 283.7 | -6.35 (-2.19%) | 12,115 |
| 24 Sep 2021 | INR | 298.7 | 298.95 | 288.4 | 290.05 | 290.05 | -4.9 (-1.66%) | 14,882 |
| 23 Sep 2021 | INR | 288.75 | 298.45 | 288.7 | 294.95 | 294.95 | +6.45 (+2.24%) | 5,477 |
| 22 Sep 2021 | INR | 286.65 | 289.6 | 282.55 | 288.5 | 288.5 | +2.95 (+1.03%) | 7,305 |
| 21 Sep 2021 | INR | 280.75 | 287.05 | 277.4 | 285.55 | 285.55 | +5.5 (+1.96%) | 13,109 |
| 20 Sep 2021 | INR | 294.95 | 297 | 275 | 280.05 | 280.05 | -10.7 (-3.68%) | 14,479 |
| 17 Sep 2021 | INR | 294.45 | 297.8 | 290.35 | 290.75 | 290.75 | -2.35 (-0.80%) | 4,743 |
| 16 Sep 2021 | INR | 294.85 | 297.55 | 292.85 | 293.1 | 293.1 | +0.85 (+0.29%) | 5,637 |
| 15 Sep 2021 | INR | 294.4 | 297.8 | 291.65 | 292.25 | 292.25 | -3.6 (-1.22%) | 17,067 |
| 14 Sep 2021 | INR | 297.05 | 300.2 | 293.6 | 295.85 | 295.85 | +1.95 (+0.66%) | 7,743 |
| 13 Sep 2021 | INR | 302 | 306.6 | 292.35 | 293.9 | 293.9 | -8.3 (-2.75%) | 10,745 |
| 9 Sep 2021 | INR | 297.35 | 304.3 | 296.35 | 302.2 | 302.2 | +3.15 (+1.05%) | 6,899 |
| 8 Sep 2021 | INR | 297.8 | 306.45 | 296.65 | 299.05 | 299.05 | +2.55 (+0.86%) | 10,531 |
| 7 Sep 2021 | INR | 294 | 302.35 | 289.8 | 296.5 | 296.5 | +0.7 (+0.24%) | 9,323 |
| 6 Sep 2021 | INR | 292.65 | 299 | 290.4 | 295.8 | 295.8 | +5.9 (+2.04%) | 9,985 |
| 3 Sep 2021 | INR | 290.8 | 295 | 287.15 | 289.9 | 289.9 | +0.75 (+0.26%) | 10,289 |
| 2 Sep 2021 | INR | 289.85 | 293.95 | 285.95 | 289.15 | 289.15 | +0.3 (+0.10%) | 5,647 |
| 1 Sep 2021 | INR | 290.7 | 295.6 | 287.7 | 288.85 | 288.85 | -2.6 (-0.89%) | 6,119 |
| 31 Aug 2021 | INR | 302 | 302 | 290.05 | 291.45 | 291.45 | -11.5 (-3.80%) | 14,252 |
| 30 Aug 2021 | INR | 292.05 | 305 | 287.6 | 302.95 | 302.95 | +15.05 (+5.23%) | 16,992 |
| 29 Aug 2021 | INR | 287.9 | 287.9 | 287.9 | 287.9 | 287.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 287.9 | 287.9 | 287.9 | 287.9 | 287.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 287.1 | 290.75 | 284.9 | 287.9 | 287.9 | +0.2 (+0.07%) | 5,421 |
| 26 Aug 2021 | INR | 294.85 | 294.85 | 287 | 287.7 | 287.7 | -3.3 (-1.13%) | 4,923 |
| 25 Aug 2021 | INR | 297 | 297 | 289.05 | 291 | 291 | +2.4 (+0.83%) | 14,059 |
| 24 Aug 2021 | INR | 286.8 | 290 | 284.4 | 288.6 | 288.6 | +3.85 (+1.35%) | 14,763 |
| 23 Aug 2021 | INR | 295 | 295 | 282.7 | 284.75 | 284.75 | -11.8 (-3.98%) | 35,731 |
| 20 Aug 2021 | INR | 320 | 324 | 293.95 | 296.55 | 296.55 | -42 (-12.41%) | 101,798 |
| 18 Aug 2021 | INR | 332.5 | 344.95 | 327.3 | 338.55 | 338.55 | +7.75 (+2.34%) | 14,720 |
