| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 217.45 | 219.35 | 212.4 | 215.25 | 215.25 | -2.15 (-0.99%) | 25,043 |
| 27 Sep 2021 | INR | 217.05 | 219.05 | 213.2 | 217.4 | 217.4 | +2.9 (+1.35%) | 35,560 |
| 24 Sep 2021 | INR | 222.35 | 224.95 | 212.4 | 214.5 | 214.5 | -6.5 (-2.94%) | 61,841 |
| 23 Sep 2021 | INR | 226 | 226 | 218.25 | 221 | 221 | -0.85 (-0.38%) | 18,959 |
| 22 Sep 2021 | INR | 219.9 | 223 | 218.75 | 221.85 | 221.85 | +3.35 (+1.53%) | 4,838 |
| 21 Sep 2021 | INR | 224.95 | 225.55 | 217.35 | 218.5 | 218.5 | -4.6 (-2.06%) | 17,561 |
| 20 Sep 2021 | INR | 227.8 | 232.85 | 222 | 223.1 | 223.1 | -4.7 (-2.06%) | 55,461 |
| 17 Sep 2021 | INR | 220 | 233.85 | 212.4 | 227.8 | 227.8 | +5.4 (+2.43%) | 37,814 |
| 16 Sep 2021 | INR | 220 | 230.25 | 220 | 222.4 | 222.4 | -5.8 (-2.54%) | 30,811 |
| 15 Sep 2021 | INR | 228.9 | 233.95 | 227.3 | 228.2 | 228.2 | +0.65 (+0.29%) | 15,614 |
| 14 Sep 2021 | INR | 239 | 246.85 | 226.45 | 227.55 | 227.55 | -10.85 (-4.55%) | 76,797 |
| 13 Sep 2021 | INR | 202 | 241.35 | 202 | 238.4 | 238.4 | +37.25 (+18.52%) | 234,278 |
| 9 Sep 2021 | INR | 201 | 204 | 199.25 | 201.15 | 201.15 | +0.15 (+0.07%) | 16,085 |
| 8 Sep 2021 | INR | 201.2 | 203.45 | 199.75 | 201 | 201 | +0.85 (+0.42%) | 10,706 |
| 7 Sep 2021 | INR | 204.85 | 204.85 | 198.75 | 200.15 | 200.15 | -4.35 (-2.13%) | 26,710 |
| 6 Sep 2021 | INR | 207.45 | 208.1 | 202.5 | 204.5 | 204.5 | -1.85 (-0.90%) | 6,095 |
| 3 Sep 2021 | INR | 209.85 | 211.15 | 204.3 | 206.35 | 206.35 | -2.55 (-1.22%) | 5,786 |
| 2 Sep 2021 | INR | 203.45 | 209.9 | 203.05 | 208.9 | 208.9 | +6.85 (+3.39%) | 10,746 |
| 1 Sep 2021 | INR | 203.3 | 204.55 | 200.1 | 202.05 | 202.05 | -1.75 (-0.86%) | 10,106 |
| 31 Aug 2021 | INR | 199.5 | 206.5 | 199.5 | 203.8 | 203.8 | -0.2 (-0.10%) | 6,906 |
| 30 Aug 2021 | INR | 202 | 207.75 | 202 | 204 | 204 | +1.15 (+0.57%) | 8,870 |
| 29 Aug 2021 | INR | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 220.9 | 220.9 | 198.9 | 202.85 | 202.85 | -6.1 (-2.92%) | 11,770 |
| 26 Aug 2021 | INR | 210 | 213.35 | 206.8 | 208.95 | 208.95 | -2.1 (-1.00%) | 7,162 |
| 25 Aug 2021 | INR | 207.1 | 214 | 202.45 | 211.05 | 211.05 | +9.1 (+4.51%) | 7,076 |
| 24 Aug 2021 | INR | 198 | 204.75 | 198 | 201.95 | 201.95 | +3.15 (+1.58%) | 5,350 |
| 23 Aug 2021 | INR | 205.2 | 210.85 | 196.25 | 198.8 | 198.8 | -4.2 (-2.07%) | 9,258 |
| 20 Aug 2021 | INR | 209.8 | 209.8 | 201.15 | 203 | 203 | -4.65 (-2.24%) | 6,079 |
| 18 Aug 2021 | INR | 210 | 213.4 | 206.75 | 207.65 | 207.65 | -2.55 (-1.21%) | 17,037 |
