| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 358.85 | 373 | 355 | 368.1 | 368.1 | +9.25 (+2.58%) | 42,844 |
| 27 Sep 2021 | INR | 369.15 | 369.15 | 353.9 | 358.85 | 358.85 | -6.3 (-1.73%) | 68,845 |
| 24 Sep 2021 | INR | 373.2 | 377 | 361.55 | 365.15 | 365.15 | -6.15 (-1.66%) | 22,761 |
| 23 Sep 2021 | INR | 378.5 | 379.85 | 369.2 | 371.3 | 371.3 | +0.55 (+0.15%) | 18,534 |
| 22 Sep 2021 | INR | 370 | 374.65 | 366.45 | 370.75 | 370.75 | +4.95 (+1.35%) | 42,603 |
| 21 Sep 2021 | INR | 367.2 | 374.5 | 354.1 | 365.8 | 365.8 | -7.4 (-1.98%) | 60,946 |
| 20 Sep 2021 | INR | 375.25 | 384.75 | 370.15 | 373.2 | 373.2 | -8.05 (-2.11%) | 104,395 |
| 17 Sep 2021 | INR | 405.95 | 405.95 | 355.75 | 381.25 | 381.25 | -25.05 (-6.17%) | 275,544 |
| 16 Sep 2021 | INR | 393.6 | 472.6 | 374.85 | 406.3 | 406.3 | +12.45 (+3.16%) | 228,061 |
| 15 Sep 2021 | INR | 400 | 401 | 389 | 393.85 | 393.85 | -4.3 (-1.08%) | 63,305 |
| 14 Sep 2021 | INR | 386.85 | 402.3 | 383.8 | 398.15 | 398.15 | +11.8 (+3.05%) | 55,709 |
| 13 Sep 2021 | INR | 382.05 | 394.75 | 382.05 | 386.35 | 386.35 | +5.65 (+1.48%) | 28,730 |
| 9 Sep 2021 | INR | 381 | 390.55 | 378.1 | 380.7 | 380.7 | -4.45 (-1.16%) | 177,073 |
| 8 Sep 2021 | INR | 378.75 | 386.35 | 378 | 385.15 | 385.15 | +6.4 (+1.69%) | 27,204 |
| 7 Sep 2021 | INR | 380.7 | 391.05 | 376.6 | 378.75 | 378.75 | -1.95 (-0.51%) | 35,606 |
| 6 Sep 2021 | INR | 383.8 | 386.6 | 376.2 | 380.7 | 380.7 | +0.15 (+0.04%) | 76,822 |
| 3 Sep 2021 | INR | 369 | 383.8 | 368.1 | 380.55 | 380.55 | +11.55 (+3.13%) | 155,488 |
| 2 Sep 2021 | INR | 380 | 380.05 | 366.65 | 369 | 369 | -6.05 (-1.61%) | 40,310 |
| 1 Sep 2021 | INR | 388.6 | 395.75 | 367.65 | 375.05 | 375.05 | -10.7 (-2.77%) | 196,006 |
| 31 Aug 2021 | INR | 364 | 398.85 | 351.5 | 385.75 | 385.75 | +27.05 (+7.54%) | 425,506 |
| 30 Aug 2021 | INR | 344 | 366.45 | 337.9 | 358.7 | 358.7 | +23.8 (+7.11%) | 141,441 |
| 29 Aug 2021 | INR | 334.9 | 334.9 | 334.9 | 334.9 | 334.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 334.9 | 334.9 | 334.9 | 334.9 | 334.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 332.9 | 339.4 | 332.9 | 334.9 | 334.9 | +2 (+0.60%) | 25,974 |
| 26 Aug 2021 | INR | 323 | 337 | 323 | 332.9 | 332.9 | +8.1 (+2.49%) | 94,022 |
| 25 Aug 2021 | INR | 332.5 | 332.5 | 318.85 | 324.8 | 324.8 | -1.3 (-0.40%) | 569,816 |
| 24 Aug 2021 | INR | 330.3 | 337.5 | 320.6 | 326.1 | 326.1 | -3.4 (-1.03%) | 451,057 |
| 23 Aug 2021 | INR | 339 | 339 | 325.45 | 329.5 | 329.5 | -0.05 (-0.02%) | 85,685 |
| 20 Aug 2021 | INR | 338.4 | 345 | 325 | 329.55 | 329.55 | -13.45 (-3.92%) | 2,883,421 |
| 18 Aug 2021 | INR | 342.9 | 354 | 333.6 | 343 | 343 | -1.3 (-0.38%) | 302,976 |
