| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 285 | 288 | 281.15 | 282.9 | 282.9 | -2.5 (-0.88%) | 123,436 |
| 28 Sep 2021 | INR | 277.9 | 289.9 | 273.9 | 285.4 | 285.4 | +9.7 (+3.52%) | 483,830 |
| 27 Sep 2021 | INR | 272 | 283.25 | 272 | 275.7 | 275.7 | +5.15 (+1.90%) | 179,156 |
| 24 Sep 2021 | INR | 274.9 | 276.25 | 269.35 | 270.55 | 270.55 | -1.8 (-0.66%) | 65,796 |
| 23 Sep 2021 | INR | 273.5 | 276.95 | 270.55 | 272.35 | 272.35 | +1.3 (+0.48%) | 76,085 |
| 22 Sep 2021 | INR | 277.9 | 279.5 | 269.3 | 271.05 | 271.05 | -4.2 (-1.53%) | 90,336 |
| 21 Sep 2021 | INR | 272.55 | 277.4 | 270.25 | 275.25 | 275.25 | +2.85 (+1.05%) | 40,522 |
| 20 Sep 2021 | INR | 278.05 | 282.6 | 271.5 | 272.4 | 272.4 | -7.4 (-2.64%) | 89,504 |
| 17 Sep 2021 | INR | 288.45 | 288.45 | 278 | 279.8 | 279.8 | -5.8 (-2.03%) | 101,343 |
| 16 Sep 2021 | INR | 294.5 | 294.5 | 284 | 285.6 | 285.6 | -6.9 (-2.36%) | 87,239 |
| 15 Sep 2021 | INR | 290.5 | 294.8 | 288.7 | 292.5 | 292.5 | +3.4 (+1.18%) | 63,824 |
| 14 Sep 2021 | INR | 289.95 | 290.5 | 286.5 | 289.1 | 289.1 | +2 (+0.70%) | 45,189 |
| 13 Sep 2021 | INR | 290.4 | 292.2 | 285.75 | 287.1 | 287.1 | -3.35 (-1.15%) | 59,430 |
| 9 Sep 2021 | INR | 293.85 | 294.5 | 288.55 | 290.45 | 290.45 | -1.25 (-0.43%) | 54,328 |
| 8 Sep 2021 | INR | 292.05 | 299.85 | 281 | 291.7 | 291.7 | +1 (+0.34%) | 157,492 |
| 7 Sep 2021 | INR | 285.95 | 297.45 | 282.35 | 290.7 | 290.7 | +6.8 (+2.40%) | 239,004 |
| 6 Sep 2021 | INR | 285 | 288.9 | 282 | 283.9 | 283.9 | +3.3 (+1.18%) | 98,965 |
| 3 Sep 2021 | INR | 278.8 | 285 | 278.8 | 280.6 | 280.6 | +1.8 (+0.65%) | 51,387 |
| 2 Sep 2021 | INR | 275.65 | 281.25 | 275.65 | 278.8 | 278.8 | +1.35 (+0.49%) | 38,446 |
| 1 Sep 2021 | INR | 283 | 283 | 275.4 | 277.45 | 277.45 | -4.05 (-1.44%) | 41,264 |
| 31 Aug 2021 | INR | 283 | 283.3 | 280.65 | 281.5 | 281.5 | 0.0 (0.0%) | 27,690 |
| 30 Aug 2021 | INR | 284.95 | 284.95 | 279.65 | 281.5 | 281.5 | +1.4 (+0.50%) | 52,013 |
| 27 Aug 2021 | INR | 278 | 281.45 | 273.45 | 280.1 | 280.1 | +2.75 (+0.99%) | 78,876 |
| 26 Aug 2021 | INR | 273 | 278.9 | 267.85 | 277.35 | 277.35 | +6.55 (+2.42%) | 77,463 |
| 25 Aug 2021 | INR | 270 | 276.85 | 269.15 | 270.8 | 270.8 | +3.4 (+1.27%) | 67,273 |
| 24 Aug 2021 | INR | 263 | 269.9 | 260.15 | 267.4 | 267.4 | +7 (+2.69%) | 72,873 |
| 23 Aug 2021 | INR | 273 | 274.1 | 258.1 | 260.4 | 260.4 | -9.35 (-3.47%) | 111,849 |
| 20 Aug 2021 | INR | 274 | 276.5 | 268.1 | 269.75 | 269.75 | -6 (-2.18%) | 75,250 |
| 18 Aug 2021 | INR | 279.95 | 280.45 | 273.65 | 275.75 | 275.75 | -2.2 (-0.79%) | 70,933 |
| 17 Aug 2021 | INR | 282.85 | 282.85 | 277 | 277.95 | 277.95 | -2.05 (-0.73%) | 64,857 |
