| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 432.7 | 443.9 | 421.7 | 434.05 | 434.05 | +6.85 (+1.60%) | 239,865 |
| 27 Sep 2021 | INR | 414 | 436 | 408.05 | 427.2 | 427.2 | +22.35 (+5.52%) | 299,048 |
| 24 Sep 2021 | INR | 413.8 | 413.8 | 398.1 | 404.85 | 404.85 | +5.6 (+1.40%) | 107,570 |
| 23 Sep 2021 | INR | 408.8 | 417.7 | 396.2 | 399.25 | 399.25 | -5.55 (-1.37%) | 82,344 |
| 22 Sep 2021 | INR | 410 | 414.5 | 402.35 | 404.8 | 404.8 | -2.5 (-0.61%) | 47,728 |
| 21 Sep 2021 | INR | 396.9 | 414.7 | 385.1 | 407.3 | 407.3 | +4.1 (+1.02%) | 107,788 |
| 20 Sep 2021 | INR | 399.75 | 416.9 | 393.55 | 403.2 | 403.2 | +2.7 (+0.67%) | 69,757 |
| 17 Sep 2021 | INR | 424.1 | 425 | 393.1 | 400.5 | 400.5 | -20.1 (-4.78%) | 71,936 |
| 16 Sep 2021 | INR | 430.7 | 430.7 | 418.1 | 420.6 | 420.6 | -3.4 (-0.80%) | 48,127 |
| 15 Sep 2021 | INR | 423 | 442.25 | 421.3 | 424 | 424 | +3 (+0.71%) | 96,477 |
| 14 Sep 2021 | INR | 426.6 | 434.7 | 420 | 421 | 421 | -9.55 (-2.22%) | 99,214 |
| 13 Sep 2021 | INR | 429.9 | 442.4 | 423.05 | 430.55 | 430.55 | -3.3 (-0.76%) | 128,013 |
| 9 Sep 2021 | INR | 450 | 461.8 | 430.5 | 433.85 | 433.85 | -23.05 (-5.04%) | 537,276 |
| 8 Sep 2021 | INR | 390.6 | 464.45 | 386.5 | 456.9 | 456.9 | +69.85 (+18.05%) | 1,893,689 |
| 7 Sep 2021 | INR | 426.8 | 432.2 | 384 | 387.05 | 387.05 | -21.6 (-5.29%) | 518,402 |
| 6 Sep 2021 | INR | 342 | 408.65 | 342 | 408.65 | 408.65 | +68.1 (+20.00%) | 826,219 |
| 3 Sep 2021 | INR | 338.9 | 350 | 337.55 | 340.55 | 340.55 | +3.75 (+1.11%) | 68,484 |
| 2 Sep 2021 | INR | 332.5 | 345.05 | 332.5 | 336.8 | 336.8 | +2.3 (+0.69%) | 30,982 |
| 1 Sep 2021 | INR | 340.05 | 344.2 | 333 | 334.5 | 334.5 | -4 (-1.18%) | 24,375 |
| 31 Aug 2021 | INR | 347.5 | 347.5 | 337 | 338.5 | 338.5 | -6.1 (-1.77%) | 25,357 |
| 30 Aug 2021 | INR | 348.7 | 355 | 343.05 | 344.6 | 344.6 | -2.8 (-0.81%) | 39,518 |
| 27 Aug 2021 | INR | 342 | 353.7 | 342 | 347.4 | 347.4 | +8 (+2.36%) | 64,325 |
| 26 Aug 2021 | INR | 322.9 | 359 | 322.9 | 339.4 | 339.4 | +16.3 (+5.04%) | 145,958 |
| 25 Aug 2021 | INR | 326.9 | 332.8 | 320.1 | 323.1 | 323.1 | -0.45 (-0.14%) | 28,484 |
| 24 Aug 2021 | INR | 320.9 | 331.5 | 320.05 | 323.55 | 323.55 | +4.4 (+1.38%) | 39,063 |
| 23 Aug 2021 | INR | 343.75 | 345.15 | 315 | 319.15 | 319.15 | -23 (-6.72%) | 48,152 |
| 20 Aug 2021 | INR | 336 | 349 | 332.1 | 342.15 | 342.15 | +1.45 (+0.43%) | 69,151 |
| 18 Aug 2021 | INR | 336.55 | 358 | 324.95 | 340.7 | 340.7 | +4.15 (+1.23%) | 131,956 |
| 17 Aug 2021 | INR | 349.7 | 351.35 | 334.45 | 336.55 | 336.55 | -7.7 (-2.24%) | 31,935 |
| 16 Aug 2021 | INR | 340.5 | 358.7 | 337.25 | 344.25 | 344.25 | +7 (+2.08%) | 126,191 |
