| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | INR | 277.95 | 284.75 | 275.05 | 277.65 | 277.65 | +0.5 (+0.18%) | 1,743 |
| 22 Sep 2021 | INR | 273.1 | 278.35 | 273.1 | 277.15 | 277.15 | +6.05 (+2.23%) | 827 |
| 21 Sep 2021 | INR | 278.7 | 278.7 | 270.1 | 271.1 | 271.1 | -6.55 (-2.36%) | 1,158 |
| 20 Sep 2021 | INR | 279.8 | 287.95 | 265.05 | 277.65 | 277.65 | +4.35 (+1.59%) | 3,823 |
| 17 Sep 2021 | INR | 277.3 | 283.95 | 272 | 273.3 | 273.3 | -3.5 (-1.26%) | 1,364 |
| 16 Sep 2021 | INR | 278 | 279.35 | 272.35 | 276.8 | 276.8 | +5 (+1.84%) | 1,109 |
| 15 Sep 2021 | INR | 264.15 | 276.9 | 264.15 | 271.8 | 271.8 | -4.95 (-1.79%) | 977 |
| 14 Sep 2021 | INR | 276.7 | 282 | 273.8 | 276.75 | 276.75 | +0.05 (+0.02%) | 3,715 |
| 13 Sep 2021 | INR | 281.15 | 284.65 | 276 | 276.7 | 276.7 | -7.05 (-2.48%) | 1,551 |
| 9 Sep 2021 | INR | 283 | 291 | 281.5 | 283.75 | 283.75 | +1.95 (+0.69%) | 2,009 |
| 8 Sep 2021 | INR | 281.05 | 285 | 281.05 | 281.8 | 281.8 | -4.95 (-1.73%) | 437 |
| 7 Sep 2021 | INR | 281 | 290.6 | 280 | 286.75 | 286.75 | +1.45 (+0.51%) | 5,801 |
| 6 Sep 2021 | INR | 288 | 288 | 285 | 285.3 | 285.3 | -2.75 (-0.95%) | 3,804 |
| 3 Sep 2021 | INR | 285.1 | 292.95 | 283.05 | 288.05 | 288.05 | -0.15 (-0.05%) | 2,912 |
| 2 Sep 2021 | INR | 277 | 319.4 | 277 | 288.2 | 288.2 | +11.1 (+4.01%) | 4,284 |
| 1 Sep 2021 | INR | 272.2 | 285 | 272.2 | 277.1 | 277.1 | +1.95 (+0.71%) | 2,389 |
| 31 Aug 2021 | INR | 278.25 | 280.1 | 274.75 | 275.15 | 275.15 | -3.1 (-1.11%) | 476 |
| 30 Aug 2021 | INR | 278.4 | 285.9 | 271 | 278.25 | 278.25 | -0.95 (-0.34%) | 2,147 |
| 27 Aug 2021 | INR | 275 | 280 | 272.05 | 279.2 | 279.2 | +3.55 (+1.29%) | 1,019 |
| 26 Aug 2021 | INR | 275.5 | 279 | 275.5 | 275.65 | 275.65 | -0.95 (-0.34%) | 307 |
| 25 Aug 2021 | INR | 265 | 288.6 | 265 | 276.6 | 276.6 | +0.45 (+0.16%) | 509 |
| 24 Aug 2021 | INR | 283 | 294.9 | 273.1 | 276.15 | 276.15 | -7.2 (-2.54%) | 2,765 |
| 23 Aug 2021 | INR | 283.4 | 286.7 | 282.95 | 283.35 | 283.35 | -0.05 (-0.02%) | 1,986 |
| 20 Aug 2021 | INR | 290.1 | 294.7 | 281.3 | 283.4 | 283.4 | -9.25 (-3.16%) | 5,354 |
| 18 Aug 2021 | INR | 299.8 | 300 | 288.1 | 292.65 | 292.65 | -0.35 (-0.12%) | 5,033 |
| 17 Aug 2021 | INR | 290 | 299 | 280.35 | 293 | 293 | +3 (+1.03%) | 23,024 |
| 16 Aug 2021 | INR | 284 | 294.75 | 281 | 290 | 290 | +3.5 (+1.22%) | 8,214 |
| 13 Aug 2021 | INR | 285.7 | 289.95 | 280.1 | 286.5 | 286.5 | -2.15 (-0.74%) | 10,756 |
| 12 Aug 2021 | INR | 289.95 | 292 | 284 | 288.65 | 288.65 | +2.6 (+0.91%) | 2,458 |
| 11 Aug 2021 | INR | 300 | 306.75 | 283.1 | 286.05 | 286.05 | -8.25 (-2.80%) | 5,081 |
