| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 276 | 283.9 | 273 | 273.4 | 273.4 | -2.15 (-0.78%) | 28,713 |
| 27 Sep 2021 | INR | 279.9 | 282.55 | 271.4 | 275.55 | 275.55 | -2.2 (-0.79%) | 40,731 |
| 24 Sep 2021 | INR | 283 | 287.9 | 276.2 | 277.75 | 277.75 | -7.65 (-2.68%) | 34,220 |
| 23 Sep 2021 | INR | 286.15 | 288 | 283 | 285.4 | 285.4 | +1.85 (+0.65%) | 28,582 |
| 22 Sep 2021 | INR | 284.8 | 290 | 282 | 283.55 | 283.55 | +0.7 (+0.25%) | 34,927 |
| 21 Sep 2021 | INR | 283.45 | 285 | 275 | 282.85 | 282.85 | -0.75 (-0.26%) | 54,023 |
| 20 Sep 2021 | INR | 284.65 | 294 | 281.5 | 283.6 | 283.6 | -2.5 (-0.87%) | 43,931 |
| 17 Sep 2021 | INR | 295.95 | 296.95 | 284 | 286.1 | 286.1 | -5.45 (-1.87%) | 48,829 |
| 16 Sep 2021 | INR | 295.95 | 295.95 | 288.05 | 291.55 | 291.55 | +0.35 (+0.12%) | 44,237 |
| 15 Sep 2021 | INR | 285.05 | 297 | 284.65 | 291.2 | 291.2 | +5.25 (+1.84%) | 67,083 |
| 14 Sep 2021 | INR | 286.05 | 287.95 | 282.9 | 285.95 | 285.95 | -0.3 (-0.10%) | 29,782 |
| 13 Sep 2021 | INR | 285 | 289.75 | 284.15 | 286.25 | 286.25 | -2.6 (-0.90%) | 24,021 |
| 9 Sep 2021 | INR | 286.9 | 296.95 | 283.55 | 288.85 | 288.85 | +1.35 (+0.47%) | 35,918 |
| 8 Sep 2021 | INR | 289.95 | 289.95 | 283 | 287.5 | 287.5 | +1.2 (+0.42%) | 20,636 |
| 7 Sep 2021 | INR | 291.9 | 292 | 285 | 286.3 | 286.3 | -4.1 (-1.41%) | 27,557 |
| 6 Sep 2021 | INR | 296.3 | 299.3 | 285.8 | 290.4 | 290.4 | -2 (-0.68%) | 55,183 |
| 3 Sep 2021 | INR | 300 | 300.9 | 281.1 | 292.4 | 292.4 | -4.75 (-1.60%) | 63,033 |
| 2 Sep 2021 | INR | 296 | 310 | 291.7 | 297.15 | 297.15 | +11 (+3.84%) | 207,812 |
| 1 Sep 2021 | INR | 286.95 | 293 | 282.5 | 286.15 | 286.15 | +1.3 (+0.46%) | 47,128 |
| 31 Aug 2021 | INR | 287.4 | 294.5 | 283.8 | 284.85 | 284.85 | -1.95 (-0.68%) | 46,099 |
| 30 Aug 2021 | INR | 294 | 294.7 | 284 | 286.8 | 286.8 | +3.1 (+1.09%) | 73,973 |
| 27 Aug 2021 | INR | 270.85 | 299.7 | 261 | 283.7 | 283.7 | +15.1 (+5.62%) | 190,501 |
| 26 Aug 2021 | INR | 272.8 | 274.9 | 267.5 | 268.6 | 268.6 | -0.95 (-0.35%) | 34,938 |
| 25 Aug 2021 | INR | 273.15 | 279.25 | 265.85 | 269.55 | 269.55 | -1.9 (-0.70%) | 44,150 |
| 24 Aug 2021 | INR | 262.9 | 275 | 255.2 | 271.45 | 271.45 | +11.85 (+4.56%) | 92,227 |
| 23 Aug 2021 | INR | 274.3 | 285 | 253 | 259.6 | 259.6 | -8 (-2.99%) | 66,502 |
| 20 Aug 2021 | INR | 279 | 286 | 265.6 | 267.6 | 267.6 | -7 (-2.55%) | 78,579 |
| 18 Aug 2021 | INR | 285.65 | 285.65 | 272 | 274.6 | 274.6 | -4.15 (-1.49%) | 40,804 |
| 17 Aug 2021 | INR | 284.9 | 290 | 266.1 | 278.75 | 278.75 | -5.15 (-1.81%) | 103,006 |
| 16 Aug 2021 | INR | 295 | 295 | 280 | 283.9 | 283.9 | -7.25 (-2.49%) | 61,226 |
