| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 332.5 | 339.8 | 324 | 331.8 | 331.8 | -0.8 (-0.24%) | 1,124,018 |
| 27 Sep 2021 | INR | 341.8 | 348.95 | 328.25 | 332.6 | 332.6 | -8.55 (-2.51%) | 2,379,834 |
| 24 Sep 2021 | INR | 308.1 | 358.7 | 308 | 341.15 | 341.15 | +34.45 (+11.23%) | 9,098,456 |
| 23 Sep 2021 | INR | 308.45 | 312.4 | 305 | 306.7 | 306.7 | +0.75 (+0.25%) | 533,522 |
| 22 Sep 2021 | INR | 305.55 | 313 | 304.5 | 305.95 | 305.95 | +2.25 (+0.74%) | 605,655 |
| 21 Sep 2021 | INR | 307.6 | 310.75 | 302.15 | 303.7 | 303.7 | -2.35 (-0.77%) | 597,683 |
| 20 Sep 2021 | INR | 311.5 | 311.9 | 305 | 306.05 | 306.05 | -6.55 (-2.10%) | 610,604 |
| 17 Sep 2021 | INR | 320.6 | 327 | 310.25 | 312.6 | 312.6 | -7.4 (-2.31%) | 755,461 |
| 16 Sep 2021 | INR | 324.35 | 327.45 | 318.7 | 320 | 320 | -4.2 (-1.30%) | 1,073,823 |
| 15 Sep 2021 | INR | 322.3 | 327 | 318 | 324.2 | 324.2 | +3.9 (+1.22%) | 689,696 |
| 14 Sep 2021 | INR | 317 | 322.6 | 317 | 320.3 | 320.3 | +4.9 (+1.55%) | 720,577 |
| 13 Sep 2021 | INR | 305.8 | 316.8 | 305.5 | 315.4 | 315.4 | +9.55 (+3.12%) | 1,121,423 |
| 9 Sep 2021 | INR | 311.8 | 313.25 | 305 | 305.85 | 305.85 | -7.05 (-2.25%) | 749,946 |
| 8 Sep 2021 | INR | 313.25 | 315 | 309.65 | 312.9 | 312.9 | +2 (+0.64%) | 663,798 |
| 7 Sep 2021 | INR | 317.2 | 317.2 | 308.1 | 310.9 | 310.9 | -3.8 (-1.21%) | 384,721 |
| 6 Sep 2021 | INR | 317.75 | 319.5 | 314.1 | 314.7 | 314.7 | -1.25 (-0.40%) | 383,297 |
| 3 Sep 2021 | INR | 317.45 | 322.5 | 315 | 315.95 | 315.95 | -0.9 (-0.28%) | 561,033 |
| 2 Sep 2021 | INR | 317.8 | 323.7 | 316.2 | 316.85 | 316.85 | +0.05 (+0.02%) | 768,236 |
| 1 Sep 2021 | INR | 323.3 | 324.9 | 315.8 | 316.8 | 316.8 | -4.2 (-1.31%) | 380,022 |
| 31 Aug 2021 | INR | 324.8 | 328.25 | 317.05 | 321 | 321 | -1.5 (-0.47%) | 607,819 |
| 30 Aug 2021 | INR | 324.95 | 328.85 | 322 | 322.5 | 322.5 | -0.05 (-0.02%) | 350,411 |
| 27 Aug 2021 | INR | 328 | 328.2 | 320.35 | 322.55 | 322.55 | -6.25 (-1.90%) | 496,915 |
| 26 Aug 2021 | INR | 327.05 | 334 | 324.25 | 328.8 | 328.8 | +4.1 (+1.26%) | 674,676 |
| 25 Aug 2021 | INR | 333.5 | 334.75 | 323.05 | 324.7 | 324.7 | -8.7 (-2.61%) | 763,597 |
| 24 Aug 2021 | INR | 321 | 336.85 | 321 | 333.4 | 333.4 | +12.75 (+3.98%) | 789,860 |
| 23 Aug 2021 | INR | 332.95 | 334.3 | 310.4 | 320.65 | 320.65 | -16.8 (-4.98%) | 1,417,383 |
| 20 Aug 2021 | INR | 332.4 | 348.9 | 327.45 | 337.45 | 337.45 | +1.95 (+0.58%) | 2,617,627 |
| 18 Aug 2021 | INR | 328 | 338 | 326.1 | 335.5 | 335.5 | +4.95 (+1.50%) | 1,139,889 |
| 17 Aug 2021 | INR | 320 | 331.95 | 319.25 | 330.55 | 330.55 | +9.65 (+3.01%) | 1,510,933 |
| 16 Aug 2021 | INR | 331.65 | 332.7 | 319.9 | 320.9 | 320.9 | -10.8 (-3.26%) | 1,347,710 |
