| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 301.75 | 315.6 | 299.1 | 303.3 | 303.3 | +1.55 (+0.51%) | 180,594 |
| 28 Sep 2021 | INR | 300.1 | 305.7 | 299 | 301.75 | 301.75 | +1.65 (+0.55%) | 43,592 |
| 27 Sep 2021 | INR | 305 | 305.55 | 299 | 300.1 | 300.1 | -4.45 (-1.46%) | 55,754 |
| 24 Sep 2021 | INR | 307.05 | 310 | 302.7 | 304.55 | 304.55 | -1.95 (-0.64%) | 59,316 |
| 23 Sep 2021 | INR | 312.9 | 315.7 | 303.8 | 306.5 | 306.5 | -4.8 (-1.54%) | 91,947 |
| 22 Sep 2021 | INR | 309.7 | 315 | 308.4 | 311.3 | 311.3 | +3.15 (+1.02%) | 134,162 |
| 21 Sep 2021 | INR | 306 | 314.8 | 302 | 308.15 | 308.15 | -0.45 (-0.15%) | 246,319 |
| 20 Sep 2021 | INR | 312 | 317.25 | 306.5 | 308.6 | 308.6 | -9.45 (-2.97%) | 119,764 |
| 17 Sep 2021 | INR | 324.8 | 324.8 | 315.5 | 318.05 | 318.05 | -3.15 (-0.98%) | 60,153 |
| 16 Sep 2021 | INR | 323 | 323.35 | 316.5 | 321.2 | 321.2 | -0.15 (-0.05%) | 86,352 |
| 15 Sep 2021 | INR | 318.95 | 333 | 318 | 321.35 | 321.35 | +3.05 (+0.96%) | 324,830 |
| 14 Sep 2021 | INR | 315.1 | 320.3 | 315.1 | 318.3 | 318.3 | +0.2 (+0.06%) | 48,896 |
| 13 Sep 2021 | INR | 319.95 | 320.45 | 316 | 318.1 | 318.1 | -1.85 (-0.58%) | 49,250 |
| 9 Sep 2021 | INR | 320 | 321 | 316.5 | 319.95 | 319.95 | +0.4 (+0.13%) | 46,341 |
| 8 Sep 2021 | INR | 326 | 326 | 317 | 319.55 | 319.55 | -2.2 (-0.68%) | 107,293 |
| 7 Sep 2021 | INR | 326 | 327.15 | 320.5 | 321.75 | 321.75 | -4.5 (-1.38%) | 58,077 |
| 6 Sep 2021 | INR | 329.25 | 330.9 | 325 | 326.25 | 326.25 | -3 (-0.91%) | 65,689 |
| 3 Sep 2021 | INR | 332.2 | 332.2 | 325 | 329.25 | 329.25 | -0.2 (-0.06%) | 51,570 |
| 2 Sep 2021 | INR | 325.6 | 330.6 | 320.5 | 329.45 | 329.45 | +4.2 (+1.29%) | 84,363 |
| 1 Sep 2021 | INR | 327 | 330.3 | 323 | 325.25 | 325.25 | -1.95 (-0.60%) | 63,202 |
| 31 Aug 2021 | INR | 325.5 | 331.25 | 324.65 | 327.2 | 327.2 | -1.85 (-0.56%) | 84,310 |
| 30 Aug 2021 | INR | 325 | 335.5 | 321.05 | 329.05 | 329.05 | +7.45 (+2.32%) | 215,058 |
| 27 Aug 2021 | INR | 315.1 | 324.45 | 314.1 | 321.6 | 321.6 | +4.8 (+1.52%) | 128,146 |
| 26 Aug 2021 | INR | 301 | 321.4 | 301 | 316.8 | 316.8 | +12.25 (+4.02%) | 141,099 |
| 25 Aug 2021 | INR | 294 | 309 | 293.25 | 304.55 | 304.55 | +12.05 (+4.12%) | 103,646 |
| 24 Aug 2021 | INR | 292 | 294.85 | 290.3 | 292.5 | 292.5 | +0.5 (+0.17%) | 64,805 |
| 23 Aug 2021 | INR | 302 | 302 | 286.25 | 292 | 292 | +0.55 (+0.19%) | 224,767 |
| 20 Aug 2021 | INR | 306.85 | 307 | 287.95 | 291.45 | 291.45 | -15.4 (-5.02%) | 121,936 |
| 18 Aug 2021 | INR | 309.75 | 309.75 | 305.15 | 306.85 | 306.85 | +3.8 (+1.25%) | 57,706 |
| 17 Aug 2021 | INR | 306.55 | 311.95 | 301.05 | 303.05 | 303.05 | -7.75 (-2.49%) | 95,235 |
