| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 334 | 335.5 | 317.95 | 324.2 | 324.2 | -6.15 (-1.86%) | 16,457 |
| 27 Sep 2021 | INR | 335 | 338.4 | 324.05 | 330.35 | 330.35 | +3.9 (+1.19%) | 9,369 |
| 24 Sep 2021 | INR | 340 | 341 | 324.1 | 326.45 | 326.45 | -7.05 (-2.11%) | 24,120 |
| 23 Sep 2021 | INR | 329.05 | 349.4 | 322.55 | 333.5 | 333.5 | +4.6 (+1.40%) | 36,976 |
| 22 Sep 2021 | INR | 338 | 341 | 326.1 | 328.9 | 328.9 | -12.9 (-3.77%) | 53,590 |
| 21 Sep 2021 | INR | 324.1 | 362 | 320 | 341.8 | 341.8 | +36.2 (+11.85%) | 401,712 |
| 20 Sep 2021 | INR | 308.95 | 313.45 | 304 | 305.6 | 305.6 | +0.05 (+0.02%) | 4,532 |
| 17 Sep 2021 | INR | 307.65 | 313.8 | 303.25 | 305.55 | 305.55 | -1.9 (-0.62%) | 3,277 |
| 16 Sep 2021 | INR | 311 | 311 | 305 | 307.45 | 307.45 | +1.25 (+0.41%) | 3,266 |
| 15 Sep 2021 | INR | 308.55 | 309.9 | 302.8 | 306.2 | 306.2 | +0.95 (+0.31%) | 8,343 |
| 14 Sep 2021 | INR | 300.75 | 313.45 | 300.75 | 305.25 | 305.25 | +4.55 (+1.51%) | 5,610 |
| 13 Sep 2021 | INR | 302 | 305 | 299.25 | 300.7 | 300.7 | -0.45 (-0.15%) | 2,473 |
| 9 Sep 2021 | INR | 307.8 | 307.8 | 300.65 | 301.15 | 301.15 | -1.6 (-0.53%) | 2,117 |
| 8 Sep 2021 | INR | 307 | 308.35 | 302.1 | 302.75 | 302.75 | -2.65 (-0.87%) | 2,036 |
| 7 Sep 2021 | INR | 302.1 | 308.45 | 302.1 | 305.4 | 305.4 | -0.2 (-0.07%) | 2,321 |
| 6 Sep 2021 | INR | 301 | 309 | 300.1 | 305.6 | 305.6 | +2.35 (+0.77%) | 3,808 |
| 3 Sep 2021 | INR | 300 | 306 | 300 | 303.25 | 303.25 | +1.05 (+0.35%) | 3,815 |
| 2 Sep 2021 | INR | 306.45 | 308.95 | 299.5 | 302.2 | 302.2 | -3.6 (-1.18%) | 5,880 |
| 1 Sep 2021 | INR | 311.8 | 312.55 | 305.3 | 305.8 | 305.8 | -4.65 (-1.50%) | 2,378 |
| 31 Aug 2021 | INR | 308 | 312.05 | 306.05 | 310.45 | 310.45 | +3 (+0.98%) | 2,344 |
| 30 Aug 2021 | INR | 309.35 | 322 | 305.15 | 307.45 | 307.45 | -1.9 (-0.61%) | 3,026 |
| 27 Aug 2021 | INR | 308.1 | 310.45 | 305.6 | 309.35 | 309.35 | -0.1 (-0.03%) | 3,563 |
| 26 Aug 2021 | INR | 293.55 | 329 | 293.55 | 309.45 | 309.45 | +11.45 (+3.84%) | 42,644 |
| 25 Aug 2021 | INR | 299.9 | 304.7 | 295 | 298 | 298 | +5.2 (+1.78%) | 1,979 |
| 24 Aug 2021 | INR | 285 | 298 | 283.85 | 292.8 | 292.8 | +3.85 (+1.33%) | 6,179 |
| 23 Aug 2021 | INR | 317.7 | 317.7 | 288 | 288.95 | 288.95 | -9.85 (-3.30%) | 4,806 |
| 20 Aug 2021 | INR | 296.3 | 303.4 | 289.3 | 298.8 | 298.8 | -2.5 (-0.83%) | 3,821 |
| 18 Aug 2021 | INR | 309 | 309.1 | 299.8 | 301.3 | 301.3 | -1.55 (-0.51%) | 7,214 |
| 17 Aug 2021 | INR | 309.5 | 312 | 301.35 | 302.85 | 302.85 | -5.9 (-1.91%) | 4,990 |
| 16 Aug 2021 | INR | 316.8 | 319.35 | 305 | 308.75 | 308.75 | -7.75 (-2.45%) | 8,996 |
