| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 256.05 | 261.55 | 251.5 | 254.65 | 254.65 | -0.1 (-0.04%) | 1,029,245 |
| 27 Sep 2021 | INR | 263.7 | 266.7 | 251.3 | 254.75 | 254.75 | -6.3 (-2.41%) | 897,103 |
| 24 Sep 2021 | INR | 270 | 271.65 | 257.7 | 261.05 | 261.05 | -9.25 (-3.42%) | 1,001,548 |
| 23 Sep 2021 | INR | 268.6 | 278.95 | 265.5 | 270.3 | 270.3 | +3.15 (+1.18%) | 1,642,018 |
| 22 Sep 2021 | INR | 253.75 | 274.1 | 249.05 | 267.15 | 267.15 | +14.95 (+5.93%) | 2,140,804 |
| 21 Sep 2021 | INR | 248 | 254.7 | 242.6 | 252.2 | 252.2 | +4.2 (+1.69%) | 1,289,580 |
| 20 Sep 2021 | INR | 261 | 266.35 | 245.1 | 248 | 248 | -19.75 (-7.38%) | 1,058,385 |
| 17 Sep 2021 | INR | 278 | 278 | 257.75 | 267.75 | 267.75 | -6.65 (-2.42%) | 1,452,226 |
| 16 Sep 2021 | INR | 272 | 281.75 | 268.2 | 274.4 | 274.4 | +5.3 (+1.97%) | 2,501,008 |
| 15 Sep 2021 | INR | 277.9 | 279 | 267.8 | 269.1 | 269.1 | -8 (-2.89%) | 1,330,342 |
| 14 Sep 2021 | INR | 278 | 291.75 | 271.25 | 277.1 | 277.1 | -1.1 (-0.40%) | 6,413,416 |
| 13 Sep 2021 | INR | 237 | 282.4 | 233 | 278.2 | 278.2 | +41.15 (+17.36%) | 10,056,722 |
| 9 Sep 2021 | INR | 234 | 241.25 | 234 | 237.05 | 237.05 | +4.15 (+1.78%) | 516,261 |
| 8 Sep 2021 | INR | 234.5 | 236.5 | 230.35 | 232.9 | 232.9 | -1.2 (-0.51%) | 314,362 |
| 7 Sep 2021 | INR | 240.3 | 240.9 | 232.9 | 234.1 | 234.1 | -5.25 (-2.19%) | 427,742 |
| 6 Sep 2021 | INR | 237.6 | 244.7 | 237.6 | 239.35 | 239.35 | +1.75 (+0.74%) | 506,530 |
| 3 Sep 2021 | INR | 246.5 | 246.5 | 236.35 | 237.6 | 237.6 | -9.15 (-3.71%) | 729,056 |
| 2 Sep 2021 | INR | 242.45 | 247.9 | 238.9 | 246.75 | 246.75 | +6.4 (+2.66%) | 1,182,255 |
| 1 Sep 2021 | INR | 240.5 | 242.55 | 232 | 240.35 | 240.35 | +2 (+0.84%) | 1,221,424 |
| 31 Aug 2021 | INR | 218.9 | 239.7 | 217.35 | 238.35 | 238.35 | +19.8 (+9.06%) | 2,850,867 |
| 30 Aug 2021 | INR | 218.7 | 221.5 | 217 | 218.55 | 218.55 | +0.7 (+0.32%) | 340,588 |
| 27 Aug 2021 | INR | 218 | 220.75 | 213 | 217.85 | 217.85 | +0.3 (+0.14%) | 474,860 |
| 26 Aug 2021 | INR | 221.95 | 226.7 | 216 | 217.55 | 217.55 | -2.3 (-1.05%) | 1,086,408 |
| 25 Aug 2021 | INR | 200.7 | 224.45 | 200.7 | 219.85 | 219.85 | +19.9 (+9.95%) | 1,476,675 |
| 24 Aug 2021 | INR | 194.6 | 203.4 | 192.5 | 199.95 | 199.95 | +5.4 (+2.78%) | 748,130 |
| 23 Aug 2021 | INR | 211.9 | 214.5 | 192.05 | 194.55 | 194.55 | -13.6 (-6.53%) | 1,279,145 |
| 20 Aug 2021 | INR | 212.7 | 215.95 | 207 | 208.15 | 208.15 | -6.2 (-2.89%) | 428,915 |
| 18 Aug 2021 | INR | 219.25 | 221.45 | 213 | 214.35 | 214.35 | -3.6 (-1.65%) | 270,269 |
| 17 Aug 2021 | INR | 218.55 | 222.75 | 213.35 | 217.95 | 217.95 | +1.05 (+0.48%) | 350,896 |
| 16 Aug 2021 | INR | 226.35 | 228.2 | 216.35 | 216.9 | 216.9 | -9.45 (-4.17%) | 564,679 |
