| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 269 | 270.9 | 265.2 | 270.4 | 270.4 | +2.7 (+1.01%) | 5,349 |
| 27 Sep 2021 | INR | 269.9 | 272.2 | 266.25 | 267.7 | 267.7 | -0.45 (-0.17%) | 4,635 |
| 24 Sep 2021 | INR | 275 | 275 | 267.2 | 268.15 | 268.15 | -4.65 (-1.70%) | 6,862 |
| 23 Sep 2021 | INR | 275 | 279.55 | 267.8 | 272.8 | 272.8 | +4.6 (+1.72%) | 9,876 |
| 22 Sep 2021 | INR | 271.7 | 272.95 | 267.6 | 268.2 | 268.2 | -1.5 (-0.56%) | 3,608 |
| 21 Sep 2021 | INR | 268.3 | 276.1 | 266 | 269.7 | 269.7 | -3.25 (-1.19%) | 9,230 |
| 20 Sep 2021 | INR | 278 | 278 | 271 | 272.95 | 272.95 | -5 (-1.80%) | 7,418 |
| 17 Sep 2021 | INR | 283.4 | 283.4 | 273.25 | 277.95 | 277.95 | -5.25 (-1.85%) | 17,585 |
| 16 Sep 2021 | INR | 287.6 | 293.25 | 278 | 283.2 | 283.2 | -2.75 (-0.96%) | 21,338 |
| 15 Sep 2021 | INR | 279.95 | 287.45 | 279 | 285.95 | 285.95 | +5.55 (+1.98%) | 7,174 |
| 14 Sep 2021 | INR | 281.25 | 282.55 | 279.55 | 280.4 | 280.4 | +2.3 (+0.83%) | 5,084 |
| 13 Sep 2021 | INR | 276.4 | 287.25 | 276.4 | 278.1 | 278.1 | +1.7 (+0.62%) | 3,613 |
| 9 Sep 2021 | INR | 280.45 | 281.25 | 274.95 | 276.4 | 276.4 | -2.95 (-1.06%) | 9,644 |
| 8 Sep 2021 | INR | 288.55 | 288.85 | 278.85 | 279.35 | 279.35 | -7.45 (-2.60%) | 15,406 |
| 7 Sep 2021 | INR | 288.5 | 293 | 285.45 | 286.8 | 286.8 | -1.55 (-0.54%) | 4,000 |
| 6 Sep 2021 | INR | 295.35 | 295.8 | 287.35 | 288.35 | 288.35 | -3.1 (-1.06%) | 4,276 |
| 3 Sep 2021 | INR | 298.05 | 301.95 | 288.9 | 291.45 | 291.45 | -4.1 (-1.39%) | 11,525 |
| 2 Sep 2021 | INR | 290.85 | 305.35 | 290.85 | 295.55 | 295.55 | +5.4 (+1.86%) | 13,532 |
| 1 Sep 2021 | INR | 291.95 | 291.95 | 285 | 290.15 | 290.15 | +4.45 (+1.56%) | 14,949 |
| 31 Aug 2021 | INR | 293.8 | 293.8 | 285.1 | 285.7 | 285.7 | -2.3 (-0.80%) | 10,092 |
| 30 Aug 2021 | INR | 295 | 295 | 285.8 | 288 | 288 | +2.45 (+0.86%) | 12,310 |
| 29 Aug 2021 | INR | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 282.25 | 286.7 | 282.25 | 285.55 | 285.55 | +3.5 (+1.24%) | 6,957 |
| 26 Aug 2021 | INR | 278.05 | 291 | 273.5 | 282.05 | 282.05 | +4.75 (+1.71%) | 27,614 |
| 25 Aug 2021 | INR | 279 | 279.4 | 271.5 | 277.3 | 277.3 | +4.2 (+1.54%) | 17,508 |
| 24 Aug 2021 | INR | 262 | 274.85 | 253.15 | 273.1 | 273.1 | +17.35 (+6.78%) | 13,272 |
| 23 Aug 2021 | INR | 277.5 | 278.75 | 252.4 | 255.75 | 255.75 | -17.5 (-6.40%) | 9,737 |
| 20 Aug 2021 | INR | 280.95 | 288.1 | 272.9 | 273.25 | 273.25 | -6.5 (-2.32%) | 16,093 |
| 18 Aug 2021 | INR | 284 | 286.5 | 278 | 279.75 | 279.75 | -3.95 (-1.39%) | 4,996 |
