| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | INR | 384.7 | 384.7 | 368 | 368.2 | 36.82 | -2.9 (-0.78%) | 41,930 |
| 21 Sep 2021 | INR | 370.1 | 384.7 | 364.4 | 371.1 | 37.11 | +1 (+0.27%) | 170,720 |
| 20 Sep 2021 | INR | 384.7 | 384.7 | 361.7 | 370.1 | 37.01 | -5.1 (-1.36%) | 1,138,630 |
| 17 Sep 2021 | INR | 384.7 | 384.7 | 372.9 | 375.2 | 37.52 | +0.1 (+0.03%) | 47,620 |
| 16 Sep 2021 | INR | 372 | 375.8 | 367.9 | 375.1 | 37.51 | +8.2 (+2.23%) | 58,460 |
| 15 Sep 2021 | INR | 374.7 | 374.7 | 351.7 | 366.9 | 36.69 | +2.4 (+0.66%) | 233,780 |
| 14 Sep 2021 | INR | 374.7 | 374.7 | 364.4 | 364.5 | 36.45 | +1.1 (+0.30%) | 267,510 |
| 13 Sep 2021 | INR | 372.7 | 372.7 | 351.7 | 363.4 | 36.34 | -1.6 (-0.44%) | 68,630 |
| 9 Sep 2021 | INR | 372.7 | 372.7 | 364.4 | 365 | 36.5 | -0.9 (-0.25%) | 8,380 |
| 8 Sep 2021 | INR | 373 | 373 | 363.6 | 365.9 | 36.59 | +2.7 (+0.74%) | 25,350 |
| 7 Sep 2021 | INR | 384.7 | 384.7 | 360.5 | 363.2 | 36.32 | -2.2 (-0.60%) | 162,150 |
| 6 Sep 2021 | INR | 351.7 | 377.7 | 351.7 | 365.4 | 36.54 | -1.2 (-0.33%) | 30,540 |
| 3 Sep 2021 | INR | 377.7 | 377.7 | 365.5 | 366.6 | 36.66 | -1.3 (-0.35%) | 56,480 |
| 2 Sep 2021 | INR | 374.7 | 374.7 | 362.1 | 367.9 | 36.79 | +2.8 (+0.77%) | 18,520 |
| 1 Sep 2021 | INR | 374.7 | 374.7 | 364.5 | 365.1 | 36.51 | +1.7 (+0.47%) | 147,340 |
| 31 Aug 2021 | INR | 362.8 | 374.7 | 361.3 | 363.4 | 36.34 | +0.6 (+0.17%) | 73,170 |
| 30 Aug 2021 | INR | 367.7 | 367.7 | 356.6 | 362.8 | 36.28 | +6.5 (+1.82%) | 190,800 |
| 27 Aug 2021 | INR | 364.7 | 364.7 | 352.1 | 356.3 | 35.63 | +1.1 (+0.31%) | 230,940 |
| 26 Aug 2021 | INR | 369.7 | 369.7 | 353.1 | 355.2 | 35.52 | +0.3 (+0.08%) | 15,910 |
| 25 Aug 2021 | INR | 369.7 | 369.7 | 354.3 | 354.9 | 35.49 | -0.8 (-0.22%) | 34,880 |
| 24 Aug 2021 | INR | 354 | 356.4 | 345 | 355.7 | 35.57 | +5.3 (+1.51%) | 23,350 |
| 23 Aug 2021 | INR | 349 | 359.7 | 345 | 350.4 | 35.04 | +1 (+0.29%) | 23,510 |
| 20 Aug 2021 | INR | 358 | 358.4 | 346.6 | 349.4 | 34.94 | -5.9 (-1.66%) | 64,320 |
| 18 Aug 2021 | INR | 361 | 361 | 353.7 | 355.3 | 35.53 | -2.1 (-0.59%) | 50,560 |
| 17 Aug 2021 | INR | 369.8 | 369.8 | 355.6 | 357.4 | 35.74 | -1.7 (-0.47%) | 88,640 |
| 16 Aug 2021 | INR | 369.7 | 369.7 | 358.3 | 359.1 | 35.91 | -0.8 (-0.22%) | 24,850 |
| 13 Aug 2021 | INR | 377.7 | 377.7 | 343.7 | 359.9 | 35.99 | +1.5 (+0.42%) | 518,040 |
| 12 Aug 2021 | INR | 354.1 | 358.5 | 354.1 | 358.4 | 35.84 | +1.6 (+0.45%) | 74,740 |
| 11 Aug 2021 | INR | 341.7 | 369.7 | 341.7 | 356.8 | 35.68 | -2.3 (-0.64%) | 146,790 |
| 10 Aug 2021 | INR | 361 | 361.1 | 355.1 | 359.1 | 35.91 | +0.4 (+0.11%) | 70,680 |
