| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 277 | 293.2 | 277 | 291.6 | 291.6 | +13.85 (+4.99%) | 10,617,222 |
| 27 Sep 2021 | INR | 276.3 | 278.8 | 272.6 | 277.75 | 277.75 | +2.95 (+1.07%) | 2,294,109 |
| 24 Sep 2021 | INR | 280.2 | 282.4 | 274.1 | 274.8 | 274.8 | -5.2 (-1.86%) | 2,359,727 |
| 23 Sep 2021 | INR | 276.8 | 282.45 | 276.8 | 280 | 280 | +3.4 (+1.23%) | 3,222,439 |
| 22 Sep 2021 | INR | 271.5 | 278.4 | 270.8 | 276.6 | 276.6 | +4.85 (+1.78%) | 2,202,641 |
| 21 Sep 2021 | INR | 271.5 | 273.3 | 266.5 | 271.75 | 271.75 | -0.75 (-0.28%) | 3,413,821 |
| 20 Sep 2021 | INR | 282 | 282 | 270.1 | 272.5 | 272.5 | -10.45 (-3.69%) | 6,278,700 |
| 17 Sep 2021 | INR | 285 | 286.1 | 274.1 | 282.95 | 282.95 | +0.45 (+0.16%) | 11,236,767 |
| 16 Sep 2021 | INR | 277.4 | 284.4 | 275.35 | 282.5 | 282.5 | +6.8 (+2.47%) | 5,043,065 |
| 15 Sep 2021 | INR | 275.8 | 279.75 | 273.55 | 275.7 | 275.7 | +1.55 (+0.57%) | 4,925,472 |
| 14 Sep 2021 | INR | 272.45 | 275.85 | 270.7 | 274.15 | 274.15 | +3.5 (+1.29%) | 3,211,837 |
| 13 Sep 2021 | INR | 269.7 | 272.45 | 266.3 | 270.65 | 270.65 | +2 (+0.74%) | 2,885,363 |
| 9 Sep 2021 | INR | 269.9 | 274.15 | 268.05 | 268.65 | 268.65 | -1.2 (-0.44%) | 3,497,263 |
| 8 Sep 2021 | INR | 266.1 | 271.25 | 266.1 | 269.85 | 269.85 | +2.5 (+0.94%) | 3,351,274 |
| 7 Sep 2021 | INR | 271.45 | 274.8 | 266.35 | 267.35 | 267.35 | -2.6 (-0.96%) | 2,593,198 |
| 6 Sep 2021 | INR | 276.8 | 278 | 269 | 269.95 | 269.95 | -6 (-2.17%) | 4,035,974 |
| 3 Sep 2021 | INR | 267.2 | 276.65 | 266.3 | 275.95 | 275.95 | +9.25 (+3.47%) | 5,925,615 |
| 2 Sep 2021 | INR | 266.7 | 270.85 | 266.3 | 266.7 | 266.7 | +0.05 (+0.02%) | 2,369,909 |
| 1 Sep 2021 | INR | 268.85 | 269.9 | 263.65 | 266.65 | 266.65 | +0.05 (+0.02%) | 2,371,380 |
| 31 Aug 2021 | INR | 260 | 268.3 | 257.5 | 266.6 | 266.6 | +7 (+2.70%) | 5,862,402 |
| 30 Aug 2021 | INR | 258.4 | 260.75 | 256 | 259.6 | 259.6 | +3 (+1.17%) | 3,050,309 |
| 27 Aug 2021 | INR | 256 | 258.4 | 255 | 256.6 | 256.6 | +1.1 (+0.43%) | 1,063,167 |
| 26 Aug 2021 | INR | 258.25 | 258.45 | 253.65 | 255.5 | 255.5 | -2.35 (-0.91%) | 2,031,157 |
| 25 Aug 2021 | INR | 250.35 | 259.5 | 250.1 | 257.85 | 257.85 | +8.1 (+3.24%) | 3,263,773 |
| 24 Aug 2021 | INR | 247 | 250.9 | 246 | 249.75 | 249.75 | +4.1 (+1.67%) | 2,484,830 |
| 23 Aug 2021 | INR | 248.9 | 250.7 | 244.5 | 245.65 | 245.65 | -1.55 (-0.63%) | 2,314,084 |
| 20 Aug 2021 | INR | 251.95 | 252.75 | 246.1 | 247.2 | 247.2 | -6.6 (-2.60%) | 2,944,433 |
| 18 Aug 2021 | INR | 254.7 | 255.8 | 251.6 | 253.8 | 253.8 | +0.2 (+0.08%) | 2,964,155 |
| 17 Aug 2021 | INR | 257.95 | 258.55 | 252.65 | 253.6 | 253.6 | -4.1 (-1.59%) | 2,031,018 |
| 16 Aug 2021 | INR | 254.95 | 258.4 | 253.1 | 257.7 | 257.7 | +2.65 (+1.04%) | 2,471,355 |
