| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 355.85 | 355.85 | 335.2 | 341.15 | 341.15 | -9.25 (-2.64%) | 112,051 |
| 27 Sep 2021 | INR | 370.9 | 370.9 | 344.25 | 350.4 | 350.4 | -18.85 (-5.10%) | 377,242 |
| 24 Sep 2021 | INR | 357 | 375.8 | 354.8 | 369.25 | 369.25 | +21.1 (+6.06%) | 701,279 |
| 23 Sep 2021 | INR | 345.2 | 350 | 338 | 348.15 | 348.15 | +9.95 (+2.94%) | 320,537 |
| 22 Sep 2021 | INR | 318.9 | 343.7 | 317.2 | 338.2 | 338.2 | +19.3 (+6.05%) | 243,451 |
| 21 Sep 2021 | INR | 313.05 | 320 | 306.5 | 318.9 | 318.9 | +4.65 (+1.48%) | 64,946 |
| 20 Sep 2021 | INR | 311.5 | 324.7 | 310.5 | 314.25 | 314.25 | -3 (-0.95%) | 68,121 |
| 17 Sep 2021 | INR | 328.95 | 328.95 | 311 | 317.25 | 317.25 | -8 (-2.46%) | 164,250 |
| 16 Sep 2021 | INR | 335 | 335 | 323 | 325.25 | 325.25 | -5.55 (-1.68%) | 64,476 |
| 15 Sep 2021 | INR | 333 | 335 | 326.2 | 330.8 | 330.8 | +1 (+0.30%) | 143,926 |
| 14 Sep 2021 | INR | 330 | 331 | 325.3 | 329.8 | 329.8 | +1.95 (+0.59%) | 94,556 |
| 13 Sep 2021 | INR | 329.5 | 333 | 324.65 | 327.85 | 327.85 | -1.65 (-0.50%) | 44,616 |
| 9 Sep 2021 | INR | 327 | 330.25 | 326.35 | 329.5 | 329.5 | -0.05 (-0.02%) | 32,212 |
| 8 Sep 2021 | INR | 332.55 | 333.55 | 326.4 | 329.55 | 329.55 | +0.35 (+0.11%) | 31,703 |
| 7 Sep 2021 | INR | 331 | 331 | 323.1 | 329.2 | 329.2 | -0.45 (-0.14%) | 54,542 |
| 6 Sep 2021 | INR | 328.05 | 334.1 | 326.35 | 329.65 | 329.65 | +0.15 (+0.05%) | 51,779 |
| 3 Sep 2021 | INR | 333.7 | 335.5 | 325.55 | 329.5 | 329.5 | -0.55 (-0.17%) | 106,821 |
| 2 Sep 2021 | INR | 334 | 334 | 326.4 | 330.05 | 330.05 | +0.75 (+0.23%) | 34,026 |
| 1 Sep 2021 | INR | 339.9 | 339.9 | 325.6 | 329.3 | 329.3 | -7.7 (-2.28%) | 124,386 |
| 31 Aug 2021 | INR | 339.95 | 339.95 | 329.9 | 337 | 337 | +1.2 (+0.36%) | 120,741 |
| 30 Aug 2021 | INR | 344 | 347.9 | 333.2 | 335.8 | 335.8 | +0.35 (+0.10%) | 183,006 |
| 29 Aug 2021 | INR | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 320.8 | 338.2 | 316.25 | 335.45 | 335.45 | +16.95 (+5.32%) | 162,828 |
| 26 Aug 2021 | INR | 323 | 323.8 | 315.2 | 318.5 | 318.5 | -2.5 (-0.78%) | 41,308 |
| 25 Aug 2021 | INR | 317.1 | 323.5 | 309.8 | 321 | 321 | +6 (+1.90%) | 101,324 |
| 24 Aug 2021 | INR | 332.45 | 335.9 | 303.35 | 315 | 315 | -16.85 (-5.08%) | 234,062 |
| 23 Aug 2021 | INR | 339 | 344.7 | 326.9 | 331.85 | 331.85 | -0.75 (-0.23%) | 245,478 |
| 20 Aug 2021 | INR | 359.9 | 359.9 | 326.65 | 332.6 | 332.6 | -28.5 (-7.89%) | 779,608 |
| 18 Aug 2021 | INR | 362.4 | 374.95 | 357.35 | 361.1 | 361.1 | +4 (+1.12%) | 178,854 |
