| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 360 | 385 | 358.4 | 368.45 | 368.45 | +10.2 (+2.85%) | 17,984 |
| 27 Sep 2021 | INR | 351.2 | 365.95 | 351.2 | 358.25 | 358.25 | -0.4 (-0.11%) | 5,044 |
| 24 Sep 2021 | INR | 359 | 365.05 | 358 | 358.65 | 358.65 | -0.65 (-0.18%) | 8,157 |
| 23 Sep 2021 | INR | 363 | 365.2 | 358 | 359.3 | 359.3 | +2.4 (+0.67%) | 3,286 |
| 22 Sep 2021 | INR | 359 | 364.75 | 354.1 | 356.9 | 356.9 | 0.0 (0.0%) | 2,633 |
| 21 Sep 2021 | INR | 360.1 | 362 | 355.05 | 356.9 | 356.9 | -3.4 (-0.94%) | 4,277 |
| 20 Sep 2021 | INR | 361 | 364.75 | 354.8 | 360.3 | 360.3 | -7.45 (-2.03%) | 7,237 |
| 17 Sep 2021 | INR | 372.8 | 374.55 | 360 | 367.75 | 367.75 | +0.85 (+0.23%) | 12,463 |
| 16 Sep 2021 | INR | 377.45 | 378.05 | 365.1 | 366.9 | 366.9 | -9.15 (-2.43%) | 4,444 |
| 15 Sep 2021 | INR | 375.8 | 381.15 | 372.35 | 376.05 | 376.05 | -1.4 (-0.37%) | 6,380 |
| 14 Sep 2021 | INR | 378.05 | 383.95 | 376.05 | 377.45 | 377.45 | -0.75 (-0.20%) | 6,929 |
| 13 Sep 2021 | INR | 385 | 385 | 372.7 | 378.2 | 378.2 | -1.1 (-0.29%) | 12,190 |
| 9 Sep 2021 | INR | 375 | 384.45 | 371.3 | 379.3 | 379.3 | +4.95 (+1.32%) | 14,071 |
| 8 Sep 2021 | INR | 358.25 | 378 | 358 | 374.35 | 374.35 | +7.95 (+2.17%) | 15,340 |
| 7 Sep 2021 | INR | 372.35 | 378 | 364.8 | 366.4 | 366.4 | -9.95 (-2.64%) | 11,377 |
| 6 Sep 2021 | INR | 365.3 | 388 | 365.3 | 376.35 | 376.35 | +11.05 (+3.02%) | 27,838 |
| 3 Sep 2021 | INR | 354.7 | 373 | 352.6 | 365.3 | 365.3 | +15 (+4.28%) | 14,114 |
| 2 Sep 2021 | INR | 350 | 355 | 349.45 | 350.3 | 350.3 | +2.5 (+0.72%) | 5,664 |
| 1 Sep 2021 | INR | 360 | 362.15 | 340 | 347.8 | 347.8 | -10.2 (-2.85%) | 22,190 |
| 31 Aug 2021 | INR | 367.75 | 370.6 | 357 | 358 | 358 | -13.5 (-3.63%) | 9,223 |
| 30 Aug 2021 | INR | 367.1 | 375 | 365.65 | 371.5 | 371.5 | +8.75 (+2.41%) | 98,407 |
| 29 Aug 2021 | INR | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 360.55 | 365 | 349.65 | 362.75 | 362.75 | +10.05 (+2.85%) | 7,820 |
| 26 Aug 2021 | INR | 353.5 | 353.5 | 347.5 | 352.7 | 352.7 | +4.45 (+1.28%) | 4,120 |
| 25 Aug 2021 | INR | 335.25 | 350.55 | 331.05 | 348.25 | 348.25 | +14.15 (+4.24%) | 13,672 |
| 24 Aug 2021 | INR | 325.2 | 334.45 | 325 | 334.1 | 334.1 | +7.2 (+2.20%) | 3,607 |
| 23 Aug 2021 | INR | 331.75 | 339.2 | 324.7 | 326.9 | 326.9 | -8.35 (-2.49%) | 58,792 |
| 20 Aug 2021 | INR | 335.1 | 344.95 | 333.75 | 335.25 | 335.25 | -7.95 (-2.32%) | 12,247 |
| 18 Aug 2021 | INR | 339.1 | 346.75 | 338.7 | 343.2 | 343.2 | +5.35 (+1.58%) | 3,908 |
