| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 441 | 451.8 | 436.05 | 449.1 | 449.1 | +13.2 (+3.03%) | 3,971,287 |
| 27 Sep 2021 | INR | 412.5 | 441.7 | 412.5 | 435.9 | 435.9 | +30.45 (+7.51%) | 7,795,667 |
| 24 Sep 2021 | INR | 390.15 | 410 | 390.1 | 405.45 | 405.45 | +17.75 (+4.58%) | 5,593,056 |
| 23 Sep 2021 | INR | 390.25 | 398 | 379.7 | 387.7 | 387.7 | -0.45 (-0.12%) | 1,913,542 |
| 22 Sep 2021 | INR | 386.2 | 401.5 | 384 | 388.15 | 388.15 | +5.15 (+1.34%) | 4,359,640 |
| 21 Sep 2021 | INR | 355.4 | 386.15 | 349.25 | 383 | 383 | +27.75 (+7.81%) | 6,860,951 |
| 20 Sep 2021 | INR | 333.65 | 368.65 | 332.1 | 355.25 | 355.25 | +20.9 (+6.25%) | 5,134,287 |
| 17 Sep 2021 | INR | 342 | 343.1 | 327.45 | 334.35 | 334.35 | -5.5 (-1.62%) | 427,744 |
| 16 Sep 2021 | INR | 345.8 | 350.25 | 338.65 | 339.85 | 339.85 | -4.15 (-1.21%) | 717,432 |
| 15 Sep 2021 | INR | 340.2 | 352.7 | 340.2 | 344 | 344 | +4.15 (+1.22%) | 909,239 |
| 14 Sep 2021 | INR | 338.1 | 344.35 | 337.7 | 339.85 | 339.85 | +2.65 (+0.79%) | 621,824 |
| 13 Sep 2021 | INR | 334.95 | 342.6 | 333.05 | 337.2 | 337.2 | +1.6 (+0.48%) | 461,704 |
| 9 Sep 2021 | INR | 334.2 | 339 | 330.9 | 335.6 | 335.6 | +2.95 (+0.89%) | 383,073 |
| 8 Sep 2021 | INR | 339.75 | 341.1 | 331 | 332.65 | 332.65 | -5.8 (-1.71%) | 278,488 |
| 7 Sep 2021 | INR | 342.05 | 344.95 | 335.5 | 338.45 | 338.45 | -1.85 (-0.54%) | 328,032 |
| 6 Sep 2021 | INR | 338.35 | 348.75 | 338 | 340.3 | 340.3 | +4.4 (+1.31%) | 730,898 |
| 3 Sep 2021 | INR | 339 | 340.05 | 334 | 335.9 | 335.9 | -1.3 (-0.39%) | 201,271 |
| 2 Sep 2021 | INR | 327.1 | 339.6 | 325.3 | 337.2 | 337.2 | +12 (+3.69%) | 855,440 |
| 1 Sep 2021 | INR | 332.9 | 333.6 | 322.6 | 325.2 | 325.2 | -7.4 (-2.22%) | 330,620 |
| 31 Aug 2021 | INR | 329.7 | 336 | 326 | 332.6 | 332.6 | +4.5 (+1.37%) | 436,044 |
| 30 Aug 2021 | INR | 319 | 335.45 | 319 | 328.1 | 328.1 | +10.4 (+3.27%) | 1,039,537 |
| 27 Aug 2021 | INR | 316 | 326.15 | 316 | 317.7 | 317.7 | -1.4 (-0.44%) | 374,896 |
| 26 Aug 2021 | INR | 319.15 | 327.5 | 318 | 319.1 | 319.1 | -6.85 (-2.10%) | 474,574 |
| 25 Aug 2021 | INR | 332.9 | 334.5 | 324.5 | 325.95 | 325.95 | -6.2 (-1.87%) | 289,605 |
| 24 Aug 2021 | INR | 315.9 | 333.3 | 314.1 | 332.15 | 332.15 | +15.7 (+4.96%) | 797,934 |
| 23 Aug 2021 | INR | 335 | 337.45 | 315 | 316.45 | 316.45 | -17.6 (-5.27%) | 675,624 |
| 20 Aug 2021 | INR | 341.6 | 345.2 | 330.1 | 334.05 | 334.05 | -14.05 (-4.04%) | 366,284 |
| 18 Aug 2021 | INR | 356.4 | 358 | 346 | 348.1 | 348.1 | -9 (-2.52%) | 437,949 |
| 17 Aug 2021 | INR | 365.7 | 365.7 | 353.85 | 357.1 | 357.1 | -5 (-1.38%) | 405,946 |
| 16 Aug 2021 | INR | 368.1 | 371 | 359.9 | 362.1 | 362.1 | -4 (-1.09%) | 373,026 |
