| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 372.8 | 374 | 358 | 360.75 | 360.75 | -10.5 (-2.83%) | 61,135 |
| 27 Sep 2021 | INR | 376.95 | 382 | 368.2 | 371.25 | 371.25 | -3.85 (-1.03%) | 127,603 |
| 24 Sep 2021 | INR | 384 | 387.05 | 373 | 375.1 | 375.1 | -4.2 (-1.11%) | 14,316 |
| 23 Sep 2021 | INR | 375 | 389.1 | 370 | 379.3 | 379.3 | +6.85 (+1.84%) | 155,946 |
| 22 Sep 2021 | INR | 372.35 | 379.45 | 371.25 | 372.45 | 372.45 | +0.8 (+0.22%) | 13,433 |
| 21 Sep 2021 | INR | 366.05 | 375.35 | 366.05 | 371.65 | 371.65 | -3.7 (-0.99%) | 14,888 |
| 20 Sep 2021 | INR | 380 | 383.95 | 373.75 | 375.35 | 375.35 | -9.6 (-2.49%) | 15,968 |
| 17 Sep 2021 | INR | 382 | 389 | 379.95 | 384.95 | 384.95 | -0.15 (-0.04%) | 21,492 |
| 16 Sep 2021 | INR | 384 | 386 | 379.75 | 385.1 | 385.1 | -1.8 (-0.47%) | 14,354 |
| 15 Sep 2021 | INR | 377.9 | 389.5 | 377 | 386.9 | 386.9 | +9.8 (+2.60%) | 38,908 |
| 14 Sep 2021 | INR | 369 | 378.9 | 369 | 377.1 | 377.1 | +8.6 (+2.33%) | 19,002 |
| 13 Sep 2021 | INR | 380 | 381.15 | 367.1 | 368.5 | 368.5 | -16.7 (-4.34%) | 20,946 |
| 9 Sep 2021 | INR | 390.1 | 395.3 | 381.35 | 385.2 | 385.2 | -10.65 (-2.69%) | 20,456 |
| 8 Sep 2021 | INR | 398.05 | 411 | 392.2 | 395.85 | 395.85 | -2 (-0.50%) | 46,085 |
| 7 Sep 2021 | INR | 394.55 | 404.2 | 394.25 | 397.85 | 397.85 | +4.15 (+1.05%) | 26,440 |
| 6 Sep 2021 | INR | 393.5 | 400.6 | 392.05 | 393.7 | 393.7 | +2.1 (+0.54%) | 20,285 |
| 3 Sep 2021 | INR | 396.4 | 399.6 | 390.4 | 391.6 | 391.6 | -2.6 (-0.66%) | 15,911 |
| 2 Sep 2021 | INR | 400 | 403.5 | 392.5 | 394.2 | 394.2 | -2.6 (-0.66%) | 19,713 |
| 1 Sep 2021 | INR | 393.4 | 404.8 | 387.55 | 396.8 | 396.8 | +5.6 (+1.43%) | 96,300 |
| 31 Aug 2021 | INR | 360 | 394.5 | 356.35 | 391.2 | 391.2 | +34.95 (+9.81%) | 162,086 |
| 30 Aug 2021 | INR | 351.8 | 360 | 349.45 | 356.25 | 356.25 | +8.45 (+2.43%) | 31,480 |
| 29 Aug 2021 | INR | 347.8 | 347.8 | 347.8 | 347.8 | 347.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 347.8 | 347.8 | 347.8 | 347.8 | 347.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 343 | 352.4 | 343 | 347.8 | 347.8 | +3.35 (+0.97%) | 15,419 |
| 26 Aug 2021 | INR | 346.25 | 351.3 | 342.65 | 344.45 | 344.45 | -1.95 (-0.56%) | 33,879 |
| 25 Aug 2021 | INR | 352.7 | 354.75 | 344.5 | 346.4 | 346.4 | -2.85 (-0.82%) | 66,328 |
| 24 Aug 2021 | INR | 341 | 361.6 | 332.8 | 349.25 | 349.25 | +8.2 (+2.40%) | 91,191 |
| 23 Aug 2021 | INR | 366.9 | 377.7 | 338 | 341.05 | 341.05 | -25.85 (-7.05%) | 223,132 |
| 20 Aug 2021 | INR | 388.2 | 388.2 | 364 | 366.9 | 366.9 | -21.3 (-5.49%) | 69,598 |
| 18 Aug 2021 | INR | 404.1 | 408.9 | 385.5 | 388.2 | 388.2 | -13.15 (-3.28%) | 125,499 |
