| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 297 | 301.15 | 294 | 296.94 | 296.94 | +0.12 (+0.04%) | 21,388 |
| 27 Sep 2021 | INR | 299 | 301.17 | 296 | 296.82 | 296.82 | +1 (+0.34%) | 4,848 |
| 24 Sep 2021 | INR | 295.01 | 298.96 | 295.01 | 295.82 | 295.82 | -2.12 (-0.71%) | 6,581 |
| 23 Sep 2021 | INR | 299.49 | 299.8 | 296 | 297.94 | 297.94 | +0.29 (+0.10%) | 5,883 |
| 22 Sep 2021 | INR | 296 | 299.17 | 296 | 297.65 | 297.65 | +2.1 (+0.71%) | 5,779 |
| 21 Sep 2021 | INR | 298 | 298 | 292.65 | 295.55 | 295.55 | -0.2 (-0.07%) | 5,418 |
| 20 Sep 2021 | INR | 298.49 | 298.5 | 292.61 | 295.75 | 295.75 | -1.21 (-0.41%) | 6,814 |
| 17 Sep 2021 | INR | 299 | 299 | 293 | 296.96 | 296.96 | -1 (-0.34%) | 12,831 |
| 16 Sep 2021 | INR | 293.25 | 299.25 | 293.25 | 297.96 | 297.96 | +2.55 (+0.86%) | 22,830 |
| 15 Sep 2021 | INR | 296.1 | 298.65 | 290 | 295.41 | 295.41 | -1.87 (-0.63%) | 16,787 |
| 14 Sep 2021 | INR | 300 | 300.2 | 296.5 | 297.28 | 297.28 | -1.55 (-0.52%) | 15,864 |
| 13 Sep 2021 | INR | 299.8 | 299.8 | 295.98 | 298.83 | 298.83 | +2.05 (+0.69%) | 5,010 |
| 9 Sep 2021 | INR | 298.4 | 299.98 | 292.26 | 296.78 | 296.78 | +2.67 (+0.91%) | 21,503 |
| 8 Sep 2021 | INR | 299.99 | 299.99 | 290.93 | 294.11 | 294.11 | -2.68 (-0.90%) | 23,691 |
| 7 Sep 2021 | INR | 292.9 | 297.9 | 289.67 | 296.79 | 296.79 | +6.63 (+2.28%) | 13,303 |
| 6 Sep 2021 | INR | 291.5 | 291.5 | 285 | 290.16 | 290.16 | -0.25 (-0.09%) | 14,130 |
| 3 Sep 2021 | INR | 292.77 | 292.95 | 287.1 | 290.41 | 290.41 | +0.4 (+0.14%) | 8,908 |
| 2 Sep 2021 | INR | 290 | 293.66 | 288.6 | 290.01 | 290.01 | +1.01 (+0.35%) | 7,906 |
| 1 Sep 2021 | INR | 292.89 | 292.89 | 288.01 | 289 | 289 | -2.51 (-0.86%) | 12,731 |
| 31 Aug 2021 | INR | 290 | 292.23 | 287.65 | 291.51 | 291.51 | +1.51 (+0.52%) | 4,371 |
| 30 Aug 2021 | INR | 291.9 | 291.9 | 289.11 | 290 | 290 | -0.46 (-0.16%) | 6,180 |
| 29 Aug 2021 | INR | 290.46 | 290.46 | 290.46 | 290.46 | 290.46 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 290.46 | 290.46 | 290.46 | 290.46 | 290.46 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 291.69 | 292.9 | 288.96 | 290.46 | 290.46 | +1.08 (+0.37%) | 8,930 |
| 26 Aug 2021 | INR | 298.9 | 298.9 | 285 | 289.38 | 289.38 | -6.61 (-2.23%) | 16,493 |
| 25 Aug 2021 | INR | 296.9 | 298.27 | 290.5 | 295.99 | 295.99 | +1.72 (+0.58%) | 31,008 |
| 24 Aug 2021 | INR | 290.82 | 298 | 286.91 | 294.27 | 294.27 | +4.18 (+1.44%) | 8,820 |
| 23 Aug 2021 | INR | 288.5 | 290.81 | 287.14 | 290.09 | 290.09 | +1.25 (+0.43%) | 24,078 |
| 20 Aug 2021 | INR | 289.1 | 290.8 | 287.89 | 288.84 | 288.84 | -4.35 (-1.48%) | 24,575 |
| 18 Aug 2021 | INR | 293.25 | 294.06 | 291.1 | 293.19 | 293.19 | +0.13 (+0.04%) | 7,784 |
