| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 389.85 | 397.8 | 382.1 | 387.7 | 387.7 | +0.5 (+0.13%) | 159,970 |
| 27 Sep 2021 | INR | 359 | 397 | 356.45 | 387.2 | 387.2 | +32.25 (+9.09%) | 317,277 |
| 24 Sep 2021 | INR | 369 | 371.35 | 353.3 | 354.95 | 354.95 | -12.7 (-3.45%) | 90,178 |
| 23 Sep 2021 | INR | 375 | 376.75 | 365.25 | 367.65 | 367.65 | -3.15 (-0.85%) | 164,268 |
| 22 Sep 2021 | INR | 363 | 374.95 | 361.4 | 370.8 | 370.8 | +8.05 (+2.22%) | 188,532 |
| 21 Sep 2021 | INR | 361 | 364.95 | 352.1 | 362.75 | 362.75 | +6.1 (+1.71%) | 148,736 |
| 20 Sep 2021 | INR | 363 | 374.8 | 353.15 | 356.65 | 356.65 | -6.3 (-1.74%) | 146,360 |
| 17 Sep 2021 | INR | 354.05 | 369.25 | 347.15 | 362.95 | 362.95 | +11.65 (+3.32%) | 244,216 |
| 16 Sep 2021 | INR | 364.9 | 366.8 | 350.25 | 351.3 | 351.3 | -9.2 (-2.55%) | 103,129 |
| 15 Sep 2021 | INR | 363.5 | 368.35 | 356.5 | 360.5 | 360.5 | -0.8 (-0.22%) | 135,359 |
| 14 Sep 2021 | INR | 361.05 | 368.9 | 353.5 | 361.3 | 361.3 | +1.95 (+0.54%) | 242,162 |
| 13 Sep 2021 | INR | 351.3 | 383.6 | 351 | 359.35 | 359.35 | +8.9 (+2.54%) | 611,100 |
| 9 Sep 2021 | INR | 343.55 | 357.25 | 343.55 | 350.45 | 350.45 | +1.45 (+0.42%) | 185,708 |
| 8 Sep 2021 | INR | 355 | 364.3 | 342 | 349 | 349 | +0.95 (+0.27%) | 304,389 |
| 7 Sep 2021 | INR | 328.5 | 366.95 | 316.6 | 348.05 | 348.05 | +21.15 (+6.47%) | 667,595 |
| 6 Sep 2021 | INR | 327.5 | 330.4 | 319.4 | 326.9 | 326.9 | +2.25 (+0.69%) | 169,785 |
| 3 Sep 2021 | INR | 333 | 335.05 | 318.6 | 324.65 | 324.65 | -6.8 (-2.05%) | 163,450 |
| 2 Sep 2021 | INR | 315.25 | 346.85 | 314.9 | 331.45 | 331.45 | +16.7 (+5.31%) | 557,476 |
| 1 Sep 2021 | INR | 313 | 323.8 | 308.35 | 314.75 | 314.75 | +2.7 (+0.87%) | 236,230 |
| 31 Aug 2021 | INR | 319.6 | 320.7 | 308 | 312.05 | 312.05 | -9.75 (-3.03%) | 136,547 |
| 30 Aug 2021 | INR | 315.6 | 324.05 | 306.7 | 321.8 | 321.8 | +7.05 (+2.24%) | 291,668 |
| 29 Aug 2021 | INR | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 311 | 318.75 | 303.4 | 314.75 | 314.75 | +3.55 (+1.14%) | 312,330 |
| 26 Aug 2021 | INR | 282 | 314.8 | 279 | 311.2 | 311.2 | +27.1 (+9.54%) | 692,002 |
| 25 Aug 2021 | INR | 275 | 290.85 | 273.05 | 284.1 | 284.1 | +8.15 (+2.95%) | 237,032 |
| 24 Aug 2021 | INR | 256.1 | 276.9 | 256.1 | 275.95 | 275.95 | +16 (+6.16%) | 136,257 |
| 23 Aug 2021 | INR | 270.3 | 271.05 | 248.35 | 259.95 | 259.95 | -6.8 (-2.55%) | 164,300 |
| 20 Aug 2021 | INR | 273 | 282.05 | 264 | 266.75 | 266.75 | -9.5 (-3.44%) | 180,497 |
| 18 Aug 2021 | INR | 266.9 | 282.25 | 264.3 | 276.25 | 276.25 | +12.6 (+4.78%) | 181,789 |
