| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 339.55 | 339.6 | 328.25 | 332.95 | 332.95 | -3.55 (-1.05%) | 404,006 |
| 27 Sep 2021 | INR | 335.5 | 344.4 | 309 | 336.5 | 336.5 | -2.9 (-0.85%) | 108,778 |
| 24 Sep 2021 | INR | 340 | 346.65 | 337.55 | 339.4 | 339.4 | +0.35 (+0.10%) | 53,129 |
| 23 Sep 2021 | INR | 345 | 353.4 | 337.25 | 339.05 | 339.05 | -4.25 (-1.24%) | 88,368 |
| 22 Sep 2021 | INR | 349.9 | 351.75 | 336.45 | 343.3 | 343.3 | -1.55 (-0.45%) | 65,867 |
| 21 Sep 2021 | INR | 335 | 348.8 | 319.1 | 344.85 | 344.85 | +8.05 (+2.39%) | 115,738 |
| 20 Sep 2021 | INR | 341.05 | 349 | 336 | 336.8 | 336.8 | -10.2 (-2.94%) | 129,839 |
| 17 Sep 2021 | INR | 353 | 354.7 | 340.75 | 347 | 347 | -9.7 (-2.72%) | 79,003 |
| 16 Sep 2021 | INR | 360 | 362.95 | 354 | 356.7 | 356.7 | -3.55 (-0.99%) | 60,121 |
| 15 Sep 2021 | INR | 359 | 364.7 | 359 | 360.25 | 360.25 | -1.05 (-0.29%) | 112,681 |
| 14 Sep 2021 | INR | 360 | 365.85 | 360 | 361.3 | 361.3 | -0.75 (-0.21%) | 431,318 |
| 13 Sep 2021 | INR | 361 | 363.8 | 359.75 | 362.05 | 362.05 | +1 (+0.28%) | 37,441 |
| 9 Sep 2021 | INR | 360.2 | 366 | 359.7 | 361.05 | 361.05 | +0.85 (+0.24%) | 46,138 |
| 8 Sep 2021 | INR | 371.95 | 371.95 | 359.25 | 360.2 | 360.2 | -7.9 (-2.15%) | 62,705 |
| 7 Sep 2021 | INR | 374.05 | 377.1 | 366.6 | 368.1 | 368.1 | -5.95 (-1.59%) | 89,579 |
| 6 Sep 2021 | INR | 375.05 | 377.8 | 369.3 | 374.05 | 374.05 | -1.55 (-0.41%) | 97,484 |
| 3 Sep 2021 | INR | 368 | 379.4 | 365 | 375.6 | 375.6 | +8.75 (+2.39%) | 134,453 |
| 2 Sep 2021 | INR | 376.6 | 380.65 | 365.4 | 366.85 | 366.85 | -9.8 (-2.60%) | 77,139 |
| 1 Sep 2021 | INR | 369.25 | 381.2 | 367.15 | 376.65 | 376.65 | +7.65 (+2.07%) | 223,309 |
| 31 Aug 2021 | INR | 354.9 | 377.55 | 354.9 | 369 | 369 | +13.4 (+3.77%) | 388,289 |
| 30 Aug 2021 | INR | 350.5 | 357.8 | 350.5 | 355.6 | 355.6 | +0.4 (+0.11%) | 391,255 |
| 29 Aug 2021 | INR | 355.2 | 355.2 | 355.2 | 355.2 | 355.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 355.2 | 355.2 | 355.2 | 355.2 | 355.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 349.9 | 358.75 | 347.15 | 355.2 | 355.2 | +3.55 (+1.01%) | 709,076 |
| 26 Aug 2021 | INR | 346.5 | 352.8 | 345.85 | 351.65 | 351.65 | +3.9 (+1.12%) | 209,229 |
| 25 Aug 2021 | INR | 351.3 | 356.5 | 334 | 347.75 | 347.75 | +1.25 (+0.36%) | 241,967 |
| 24 Aug 2021 | INR | 329.95 | 354.6 | 329.95 | 346.5 | 346.5 | 0.0 (0.0%) | 1,620,757 |
