| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 330.34 | 332.99 | 327.14 | 331.08 | 331.08 | +0.74 (+0.22%) | 33,899 |
| 27 Sep 2021 | INR | 340.45 | 340.45 | 329.75 | 330.34 | 330.34 | -3.43 (-1.03%) | 33,881 |
| 24 Sep 2021 | INR | 339.49 | 339.79 | 331.2 | 333.77 | 333.77 | -3.42 (-1.01%) | 34,453 |
| 23 Sep 2021 | INR | 344.9 | 344.9 | 335 | 337.19 | 337.19 | -4.31 (-1.26%) | 43,253 |
| 22 Sep 2021 | INR | 338.8 | 343 | 334.56 | 341.5 | 341.5 | +5.5 (+1.64%) | 34,074 |
| 21 Sep 2021 | INR | 330.01 | 338.64 | 330.01 | 336 | 336 | +5.54 (+1.68%) | 69,012 |
| 20 Sep 2021 | INR | 350 | 352 | 327.5 | 330.46 | 330.46 | -21.97 (-6.23%) | 162,430 |
| 17 Sep 2021 | INR | 364.8 | 364.8 | 349.37 | 352.43 | 352.43 | -5.62 (-1.57%) | 47,897 |
| 16 Sep 2021 | INR | 356 | 359.14 | 356 | 358.05 | 358.05 | +2.21 (+0.62%) | 42,486 |
| 15 Sep 2021 | INR | 366.5 | 366.5 | 354.85 | 355.84 | 355.84 | -17.77 (-4.76%) | 59,609,356 |
| 14 Sep 2021 | INR | 374.45 | 376.7 | 372.94 | 373.61 | 373.61 | +0.03 (+0.01%) | 6,198 |
| 13 Sep 2021 | INR | 373.8 | 375.25 | 370.19 | 373.58 | 373.58 | +3.26 (+0.88%) | 20,130 |
| 9 Sep 2021 | INR | 376 | 376.11 | 369.2 | 370.32 | 370.32 | -4.27 (-1.14%) | 6,523 |
| 8 Sep 2021 | INR | 374 | 377.4 | 371.3 | 374.59 | 374.59 | +1.72 (+0.46%) | 9,750 |
| 7 Sep 2021 | INR | 376.8 | 380.05 | 370 | 372.87 | 372.87 | +1.24 (+0.33%) | 26,871 |
| 6 Sep 2021 | INR | 372 | 372.2 | 365.25 | 371.63 | 371.63 | +3.03 (+0.82%) | 22,697 |
| 3 Sep 2021 | INR | 368 | 380 | 363.77 | 368.6 | 368.6 | +2.92 (+0.80%) | 17,410 |
| 2 Sep 2021 | INR | 362.63 | 367.78 | 359.6 | 365.68 | 365.68 | +4.43 (+1.23%) | 16,991 |
| 1 Sep 2021 | INR | 361.9 | 362 | 355.5 | 361.25 | 361.25 | +5.01 (+1.41%) | 11,957 |
| 31 Aug 2021 | INR | 362 | 362 | 353.04 | 356.24 | 356.24 | +1.19 (+0.34%) | 5,315 |
| 30 Aug 2021 | INR | 353 | 357.19 | 348.46 | 355.05 | 355.05 | +4.98 (+1.42%) | 12,340 |
| 29 Aug 2021 | INR | 350.07 | 350.07 | 350.07 | 350.07 | 350.07 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 350.07 | 350.07 | 350.07 | 350.07 | 350.07 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 354.79 | 354.79 | 346 | 350.07 | 350.07 | +2.3 (+0.66%) | 8,588 |
| 26 Aug 2021 | INR | 351 | 351 | 345.7 | 347.77 | 347.77 | -0.89 (-0.26%) | 6,476 |
| 25 Aug 2021 | INR | 348.2 | 351.19 | 346.53 | 348.66 | 348.66 | +1.14 (+0.33%) | 127,837 |
| 24 Aug 2021 | INR | 347 | 352 | 345.35 | 347.52 | 347.52 | +2.4 (+0.70%) | 13,345 |
| 23 Aug 2021 | INR | 347.53 | 347.53 | 340.86 | 345.12 | 345.12 | +0.87 (+0.25%) | 9,411 |
| 20 Aug 2021 | INR | 347.27 | 348.9 | 342.16 | 344.25 | 344.25 | -3.02 (-0.87%) | 17,618 |
| 18 Aug 2021 | INR | 348.8 | 349.99 | 346 | 347.27 | 347.27 | +0.28 (+0.08%) | 5,492 |
