| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 272.8 | 272.8 | 263.1 | 270.7 | 270.7 | +2 (+0.74%) | 668,636 |
| 27 Sep 2021 | INR | 255.9 | 276.4 | 255.6 | 268.7 | 268.7 | +14.25 (+5.60%) | 1,227,484 |
| 24 Sep 2021 | INR | 263 | 265 | 252.85 | 254.45 | 254.45 | -9.95 (-3.76%) | 404,284 |
| 23 Sep 2021 | INR | 268 | 274.5 | 262.2 | 264.4 | 264.4 | -2.05 (-0.77%) | 607,928 |
| 22 Sep 2021 | INR | 253.4 | 268.35 | 252 | 266.45 | 266.45 | +13.05 (+5.15%) | 691,071 |
| 21 Sep 2021 | INR | 258.7 | 259.45 | 250 | 253.4 | 253.4 | -3.6 (-1.40%) | 319,951 |
| 20 Sep 2021 | INR | 253 | 262 | 251 | 257 | 257 | +5.1 (+2.02%) | 643,105 |
| 17 Sep 2021 | INR | 251.1 | 256.6 | 247.95 | 251.9 | 251.9 | +1.2 (+0.48%) | 634,439 |
| 16 Sep 2021 | INR | 255.7 | 258.2 | 250 | 250.7 | 250.7 | -4.95 (-1.94%) | 246,084 |
| 15 Sep 2021 | INR | 255.45 | 258.7 | 248.6 | 255.65 | 255.65 | +1.55 (+0.61%) | 641,372 |
| 14 Sep 2021 | INR | 265 | 267.7 | 250 | 254.1 | 254.1 | -11.55 (-4.35%) | 670,069 |
| 13 Sep 2021 | INR | 260.1 | 270 | 260.1 | 265.65 | 265.65 | +3.45 (+1.32%) | 690,007 |
| 9 Sep 2021 | INR | 266.5 | 267.95 | 261 | 262.2 | 262.2 | -4.15 (-1.56%) | 658,434 |
| 8 Sep 2021 | INR | 256 | 268.8 | 255.15 | 266.35 | 266.35 | +13.1 (+5.17%) | 2,133,593 |
| 7 Sep 2021 | INR | 242.5 | 256 | 242.5 | 253.25 | 253.25 | +8.3 (+3.39%) | 935,101 |
| 6 Sep 2021 | INR | 248.9 | 250.8 | 243 | 244.95 | 244.95 | -3.7 (-1.49%) | 738,828 |
| 3 Sep 2021 | INR | 248 | 255 | 247 | 248.65 | 248.65 | +1.05 (+0.42%) | 748,824 |
| 2 Sep 2021 | INR | 251 | 258.7 | 245 | 247.6 | 247.6 | -2.6 (-1.04%) | 1,475,397 |
| 1 Sep 2021 | INR | 256.7 | 257 | 246.5 | 250.2 | 250.2 | -5.85 (-2.28%) | 840,999 |
| 31 Aug 2021 | INR | 256.95 | 263.6 | 251.3 | 256.05 | 256.05 | +0.25 (+0.10%) | 1,394,230 |
| 30 Aug 2021 | INR | 269.85 | 272.25 | 252.3 | 255.8 | 255.8 | -12.45 (-4.64%) | 2,099,066 |
| 27 Aug 2021 | INR | 288.8 | 290.45 | 265.05 | 268.25 | 268.25 | -23.15 (-7.94%) | 1,833,878 |
| 26 Aug 2021 | INR | 285.9 | 294.95 | 282 | 291.4 | 291.4 | +8.55 (+3.02%) | 2,299,711 |
| 25 Aug 2021 | INR | 268.5 | 287 | 266.05 | 282.85 | 282.85 | +13.45 (+4.99%) | 2,948,734 |
| 24 Aug 2021 | INR | 266.45 | 279 | 255.05 | 269.4 | 269.4 | +7.55 (+2.88%) | 2,821,996 |
| 23 Aug 2021 | INR | 251 | 272 | 251 | 261.85 | 261.85 | +22.2 (+9.26%) | 5,781,243 |
| 20 Aug 2021 | INR | 241.15 | 250.55 | 234 | 239.65 | 239.65 | -10.95 (-4.37%) | 1,449,605 |
| 18 Aug 2021 | INR | 252 | 263.25 | 238.3 | 250.6 | 250.6 | -0.25 (-0.10%) | 1,706,063 |
| 17 Aug 2021 | INR | 237.8 | 256.75 | 231.55 | 250.85 | 250.85 | +11.35 (+4.74%) | 3,187,567 |
| 16 Aug 2021 | INR | 216 | 249.65 | 213.75 | 239.5 | 239.5 | +23.5 (+10.88%) | 4,860,956 |
