| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 308.15 | 318.7 | 300.85 | 305.8 | 305.8 | -5.25 (-1.69%) | 34,052 |
| 27 Sep 2021 | INR | 319.95 | 319.95 | 310 | 311.05 | 311.05 | -2 (-0.64%) | 20,372 |
| 24 Sep 2021 | INR | 320 | 322.95 | 310 | 313.05 | 313.05 | -5.4 (-1.70%) | 55,895 |
| 23 Sep 2021 | INR | 315 | 326 | 315 | 318.45 | 318.45 | +8.3 (+2.68%) | 87,751 |
| 22 Sep 2021 | INR | 302.05 | 316 | 301.65 | 310.15 | 310.15 | +9.7 (+3.23%) | 87,872 |
| 21 Sep 2021 | INR | 307.95 | 310.85 | 283.55 | 300.45 | 300.45 | -6.85 (-2.23%) | 110,496 |
| 20 Sep 2021 | INR | 315 | 323.8 | 306 | 307.3 | 307.3 | -16.55 (-5.11%) | 45,769 |
| 17 Sep 2021 | INR | 332.5 | 338.4 | 319.5 | 323.85 | 323.85 | -10.8 (-3.23%) | 42,380 |
| 16 Sep 2021 | INR | 337 | 342.55 | 331 | 334.65 | 334.65 | -6.35 (-1.86%) | 23,870 |
| 15 Sep 2021 | INR | 337.75 | 342.4 | 332.05 | 341 | 341 | +6.35 (+1.90%) | 50,610 |
| 14 Sep 2021 | INR | 330 | 339.8 | 330 | 334.65 | 334.65 | +7 (+2.14%) | 30,218 |
| 13 Sep 2021 | INR | 330 | 335.4 | 325.5 | 327.65 | 327.65 | -3.65 (-1.10%) | 41,174 |
| 9 Sep 2021 | INR | 330 | 334.65 | 324.85 | 331.3 | 331.3 | +1.3 (+0.39%) | 25,773 |
| 8 Sep 2021 | INR | 336.05 | 338 | 327.25 | 330 | 330 | -3.15 (-0.95%) | 26,014 |
| 7 Sep 2021 | INR | 340.95 | 340.95 | 331.15 | 333.15 | 333.15 | -6.4 (-1.88%) | 21,102 |
| 6 Sep 2021 | INR | 339.95 | 344.9 | 338 | 339.55 | 339.55 | +4.65 (+1.39%) | 35,571 |
| 3 Sep 2021 | INR | 335 | 344 | 333 | 334.9 | 334.9 | +5.5 (+1.67%) | 63,592 |
| 2 Sep 2021 | INR | 313.6 | 335.9 | 309.55 | 329.4 | 329.4 | +20.05 (+6.48%) | 117,290 |
| 1 Sep 2021 | INR | 319.8 | 319.8 | 308.15 | 309.35 | 309.35 | -4.85 (-1.54%) | 43,041 |
| 31 Aug 2021 | INR | 319 | 319.9 | 312 | 314.2 | 314.2 | -0.7 (-0.22%) | 26,614 |
| 30 Aug 2021 | INR | 309.05 | 320.95 | 309.05 | 314.9 | 314.9 | +6.2 (+2.01%) | 46,791 |
| 27 Aug 2021 | INR | 314 | 317 | 306 | 308.7 | 308.7 | -1.05 (-0.34%) | 38,258 |
| 26 Aug 2021 | INR | 307 | 316.9 | 306 | 309.75 | 309.75 | +4.85 (+1.59%) | 50,899 |
| 25 Aug 2021 | INR | 308.3 | 320 | 304 | 304.9 | 304.9 | +0.5 (+0.16%) | 140,234 |
| 24 Aug 2021 | INR | 302.05 | 318 | 299.05 | 304.4 | 304.4 | +1.2 (+0.40%) | 349,711 |
| 23 Aug 2021 | INR | 324 | 337 | 300 | 303.2 | 303.2 | -27.75 (-8.38%) | 303,644 |
| 20 Aug 2021 | INR | 359.95 | 365.8 | 324.1 | 330.95 | 330.95 | -34.4 (-9.42%) | 94,526 |
| 18 Aug 2021 | INR | 385 | 390 | 363 | 365.35 | 365.35 | -17.75 (-4.63%) | 70,730 |
| 17 Aug 2021 | INR | 396 | 396.85 | 382.05 | 383.1 | 383.1 | -6.55 (-1.68%) | 23,371 |
| 16 Aug 2021 | INR | 410 | 410 | 385.1 | 389.65 | 389.65 | -25.55 (-6.15%) | 209,065 |
