| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | INR | 358.4 | 358.9 | 356.5 | 358.13 | 358.13 | +2.66 (+0.75%) | 786,735 |
| 15 Sep 2021 | INR | 364.07 | 364.07 | 353.31 | 355.47 | 355.47 | -18.74 (-5.01%) | 3,546,274 |
| 14 Sep 2021 | INR | 372.48 | 377 | 372.02 | 374.21 | 374.21 | -0.12 (-0.03%) | 695,946 |
| 13 Sep 2021 | INR | 372.7 | 376.95 | 370.55 | 374.33 | 374.33 | +4.18 (+1.13%) | 554,071 |
| 10 Sep 2021 | INR | 370.15 | 370.15 | 370.15 | 370.15 | 370.15 | 0.0 (0.0%) | 0 |
| 9 Sep 2021 | INR | 375.98 | 375.98 | 368.8 | 370.15 | 370.15 | -4.61 (-1.23%) | 632,954 |
| 8 Sep 2021 | INR | 374 | 377.7 | 372 | 374.76 | 374.76 | +1.98 (+0.53%) | 812,174 |
| 7 Sep 2021 | INR | 372.98 | 381 | 369.65 | 372.78 | 372.78 | +0.8 (+0.22%) | 1,050,775 |
| 6 Sep 2021 | INR | 368.55 | 372.55 | 366.2 | 371.98 | 371.98 | +3.43 (+0.93%) | 328,337 |
| 3 Sep 2021 | INR | 366 | 371.7 | 363.97 | 368.55 | 368.55 | +2.53 (+0.69%) | 711,664 |
| 2 Sep 2021 | INR | 362.8 | 367.52 | 358.1 | 366.02 | 366.02 | +6 (+1.67%) | 195,361 |
| 1 Sep 2021 | INR | 357.6 | 362.46 | 355.2 | 360.02 | 360.02 | +2.42 (+0.68%) | 270,425 |
| 31 Aug 2021 | INR | 355 | 359.85 | 350.5 | 357.6 | 357.6 | +2.3 (+0.65%) | 242,494 |
| 30 Aug 2021 | INR | 349.99 | 358 | 348.15 | 355.3 | 355.3 | +5.47 (+1.56%) | 185,321 |
| 27 Aug 2021 | INR | 349.98 | 351.45 | 347.05 | 349.83 | 349.83 | +2.17 (+0.62%) | 182,532 |
| 26 Aug 2021 | INR | 347.2 | 350.8 | 346 | 347.66 | 347.66 | +0.17 (+0.05%) | 205,763 |
| 25 Aug 2021 | INR | 348.4 | 351.06 | 346.01 | 347.49 | 347.49 | +0.29 (+0.08%) | 144,457 |
| 24 Aug 2021 | INR | 347.2 | 353 | 345.5 | 347.2 | 347.2 | +2.12 (+0.61%) | 1,349,882 |
| 23 Aug 2021 | INR | 347.4 | 347.4 | 341.01 | 345.08 | 345.08 | +0.45 (+0.13%) | 184,076 |
| 20 Aug 2021 | INR | 346.2 | 348.85 | 342 | 344.63 | 344.63 | -2.36 (-0.68%) | 7,876,404 |
| 19 Aug 2021 | INR | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | 0.0 (0.0%) | 0 |
| 18 Aug 2021 | INR | 345.3 | 350.8 | 345.3 | 346.99 | 346.99 | -0.06 (-0.02%) | 138,977 |
| 17 Aug 2021 | INR | 353.99 | 353.99 | 346.2 | 347.05 | 347.05 | -2.72 (-0.78%) | 259,583 |
| 16 Aug 2021 | INR | 360.8 | 360.8 | 348.25 | 349.77 | 349.77 | -2.79 (-0.79%) | 238,625 |
| 13 Aug 2021 | INR | 350.9 | 355.79 | 347.2 | 352.56 | 352.56 | +3.11 (+0.89%) | 272,756 |
| 12 Aug 2021 | INR | 349.77 | 350.88 | 346.5 | 349.45 | 349.45 | +1.2 (+0.34%) | 316,830 |
| 11 Aug 2021 | INR | 356.8 | 356.8 | 347.5 | 348.25 | 348.25 | -5.42 (-1.53%) | 419,234 |
| 10 Aug 2021 | INR | 358 | 359.6 | 350.3 | 353.67 | 353.67 | -4.25 (-1.19%) | 464,200 |
| 9 Aug 2021 | INR | 359 | 359.09 | 357 | 357.92 | 357.92 | -1.02 (-0.28%) | 221,600 |
| 6 Aug 2021 | INR | 356.96 | 362 | 355.99 | 358.94 | 358.94 | +1.98 (+0.55%) | 1,640,800 |
