| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 373.8 | 373.8 | 361.2 | 363.65 | 363.65 | -3.55 (-0.97%) | 32,164 |
| 27 Sep 2021 | INR | 381.95 | 381.95 | 363 | 367.2 | 367.2 | -10.3 (-2.73%) | 58,359 |
| 24 Sep 2021 | INR | 384 | 388.25 | 374.25 | 377.5 | 377.5 | +3.45 (+0.92%) | 161,842 |
| 23 Sep 2021 | INR | 369 | 380 | 368 | 374.05 | 374.05 | +9.7 (+2.66%) | 384,931 |
| 22 Sep 2021 | INR | 384.8 | 388 | 361.1 | 364.35 | 364.35 | -13.65 (-3.61%) | 2,268,801 |
| 21 Sep 2021 | INR | 370.1 | 386.6 | 370 | 378 | 378 | +2.1 (+0.56%) | 16,257 |
| 20 Sep 2021 | INR | 383 | 385 | 373.05 | 375.9 | 375.9 | -7.3 (-1.91%) | 21,927 |
| 17 Sep 2021 | INR | 387.7 | 393.8 | 382 | 383.2 | 383.2 | -4.5 (-1.16%) | 14,270 |
| 16 Sep 2021 | INR | 391.5 | 396 | 385.1 | 387.7 | 387.7 | -3.8 (-0.97%) | 20,969 |
| 15 Sep 2021 | INR | 396.1 | 403.4 | 389 | 391.5 | 391.5 | -4.6 (-1.16%) | 20,627 |
| 14 Sep 2021 | INR | 405.8 | 405.8 | 394 | 396.1 | 396.1 | -1.95 (-0.49%) | 14,457 |
| 13 Sep 2021 | INR | 394 | 404.95 | 394 | 398.05 | 398.05 | +6.6 (+1.69%) | 48,110 |
| 9 Sep 2021 | INR | 393.9 | 401.95 | 388.8 | 391.45 | 391.45 | -1.25 (-0.32%) | 28,685 |
| 8 Sep 2021 | INR | 391 | 395 | 386.15 | 392.7 | 392.7 | +6.8 (+1.76%) | 27,461 |
| 7 Sep 2021 | INR | 392.95 | 392.95 | 384 | 385.9 | 385.9 | -7.3 (-1.86%) | 22,927 |
| 6 Sep 2021 | INR | 384 | 408 | 384 | 393.2 | 393.2 | +10.25 (+2.68%) | 321,111 |
| 3 Sep 2021 | INR | 400.85 | 401 | 381 | 382.95 | 382.95 | -13.3 (-3.36%) | 26,212 |
| 2 Sep 2021 | INR | 388 | 409 | 382.3 | 396.25 | 396.25 | +12.05 (+3.14%) | 93,068 |
| 1 Sep 2021 | INR | 374.15 | 394.4 | 373 | 384.2 | 384.2 | +2.45 (+0.64%) | 49,359 |
| 31 Aug 2021 | INR | 379.95 | 387.85 | 375.35 | 381.75 | 381.75 | +8.65 (+2.32%) | 23,517 |
| 30 Aug 2021 | INR | 374.5 | 375 | 370 | 373.1 | 373.1 | +2.25 (+0.61%) | 14,160 |
| 27 Aug 2021 | INR | 370.35 | 372.2 | 370 | 370.85 | 370.85 | -0.1 (-0.03%) | 4,390 |
| 26 Aug 2021 | INR | 371.9 | 373.55 | 370.05 | 370.95 | 370.95 | +1 (+0.27%) | 10,360 |
| 25 Aug 2021 | INR | 375 | 375 | 368.6 | 369.95 | 369.95 | -0.4 (-0.11%) | 10,180 |
| 24 Aug 2021 | INR | 370.6 | 372.7 | 370 | 370.35 | 370.35 | -0.35 (-0.09%) | 10,134 |
| 23 Aug 2021 | INR | 375.95 | 375.95 | 367.35 | 370.7 | 370.7 | +0.65 (+0.18%) | 35,605 |
| 20 Aug 2021 | INR | 370.05 | 372.45 | 365.9 | 370.05 | 370.05 | -0.45 (-0.12%) | 61,308 |
| 18 Aug 2021 | INR | 379.8 | 379.8 | 368 | 370.5 | 370.5 | -1.45 (-0.39%) | 17,757 |
| 17 Aug 2021 | INR | 380.8 | 385.95 | 371.5 | 371.95 | 371.95 | -9.75 (-2.55%) | 15,279 |
| 16 Aug 2021 | INR | 385 | 393.7 | 380 | 381.7 | 381.7 | +1 (+0.26%) | 32,366 |
