| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 375 | 376.8 | 366.6 | 369.25 | 369.25 | +0.45 (+0.12%) | 75,036 |
| 27 Sep 2021 | INR | 374.6 | 375.9 | 362.5 | 368.8 | 368.8 | -5.8 (-1.55%) | 104,882 |
| 24 Sep 2021 | INR | 384 | 384 | 372.3 | 374.6 | 374.6 | -7.95 (-2.08%) | 60,209 |
| 23 Sep 2021 | INR | 383 | 387.8 | 380.5 | 382.55 | 382.55 | +6.2 (+1.65%) | 25,812 |
| 22 Sep 2021 | INR | 378.5 | 383 | 373.8 | 376.35 | 376.35 | +0.35 (+0.09%) | 54,819 |
| 21 Sep 2021 | INR | 374.95 | 384.15 | 367.35 | 376 | 376 | -6.85 (-1.79%) | 136,038 |
| 20 Sep 2021 | INR | 398 | 398.7 | 379 | 382.85 | 382.85 | -17.45 (-4.36%) | 40,586 |
| 17 Sep 2021 | INR | 409.9 | 409.9 | 393.05 | 400.3 | 400.3 | -6.7 (-1.65%) | 89,091 |
| 16 Sep 2021 | INR | 408.25 | 412.75 | 403.35 | 407 | 407 | -0.25 (-0.06%) | 33,099 |
| 15 Sep 2021 | INR | 406.75 | 410.85 | 403.75 | 407.25 | 407.25 | +0.5 (+0.12%) | 22,771 |
| 14 Sep 2021 | INR | 414 | 417.7 | 401.3 | 406.75 | 406.75 | -6.65 (-1.61%) | 86,937 |
| 13 Sep 2021 | INR | 405.5 | 415.15 | 405 | 413.4 | 413.4 | +6.2 (+1.52%) | 101,631 |
| 9 Sep 2021 | INR | 383.15 | 409.5 | 383.15 | 407.2 | 407.2 | +20.85 (+5.40%) | 172,948 |
| 8 Sep 2021 | INR | 394 | 394 | 384.25 | 386.35 | 386.35 | -4.55 (-1.16%) | 39,448 |
| 7 Sep 2021 | INR | 396 | 397 | 390 | 390.9 | 390.9 | -1.25 (-0.32%) | 46,840 |
| 6 Sep 2021 | INR | 394.9 | 399.5 | 391 | 392.15 | 392.15 | -3 (-0.76%) | 48,667 |
| 3 Sep 2021 | INR | 388 | 399 | 388 | 395.15 | 395.15 | -0.55 (-0.14%) | 42,396 |
| 2 Sep 2021 | INR | 394.7 | 400 | 391 | 395.7 | 395.7 | +4.9 (+1.25%) | 58,889 |
| 1 Sep 2021 | INR | 392.15 | 402 | 388.75 | 390.8 | 390.8 | -0.8 (-0.20%) | 35,618 |
| 31 Aug 2021 | INR | 394.7 | 398.8 | 386.45 | 391.6 | 391.6 | -3.1 (-0.79%) | 53,130 |
| 30 Aug 2021 | INR | 390.8 | 401.45 | 389.35 | 394.7 | 394.7 | +10.25 (+2.67%) | 40,260 |
| 29 Aug 2021 | INR | 384.45 | 384.45 | 384.45 | 384.45 | 384.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 384.45 | 384.45 | 384.45 | 384.45 | 384.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 385.1 | 390 | 381.35 | 384.45 | 384.45 | -0.65 (-0.17%) | 54,812 |
| 26 Aug 2021 | INR | 388.2 | 392.95 | 381.4 | 385.1 | 385.1 | -5.2 (-1.33%) | 37,340 |
| 25 Aug 2021 | INR | 391.85 | 402 | 386.2 | 390.3 | 390.3 | +6.3 (+1.64%) | 45,642 |
| 24 Aug 2021 | INR | 370 | 386.75 | 366.7 | 384 | 384 | +19.8 (+5.44%) | 106,509 |
| 23 Aug 2021 | INR | 404 | 404 | 361.25 | 364.2 | 364.2 | -27.2 (-6.95%) | 66,588 |
| 20 Aug 2021 | INR | 409.35 | 409.35 | 386 | 391.4 | 391.4 | -20.45 (-4.97%) | 54,958 |
| 18 Aug 2021 | INR | 418.4 | 419.15 | 407.25 | 411.85 | 411.85 | -4.35 (-1.05%) | 23,174 |
