| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 176.48 | 194.42 | 172.7 | 183.61 | 183.61 | +10.23 (+5.90%) | 43,499,219 |
| 24 Sep 2021 | INR | 180.99 | 181.23 | 169.4 | 173.38 | 173.38 | -4.99 (-2.80%) | 11,275,148 |
| 23 Sep 2021 | INR | 169.21 | 179.73 | 168.38 | 178.37 | 178.37 | +10.52 (+6.27%) | 25,369,460 |
| 22 Sep 2021 | INR | 160 | 171.58 | 158.35 | 167.85 | 167.85 | +8.44 (+5.29%) | 25,706,430 |
| 21 Sep 2021 | INR | 156.17 | 162.23 | 150.59 | 159.41 | 159.41 | +3.24 (+2.07%) | 22,399,390 |
| 20 Sep 2021 | INR | 144.67 | 164.41 | 143.32 | 156.17 | 156.17 | +11.64 (+8.05%) | 47,823,984 |
| 17 Sep 2021 | INR | 151.27 | 151.27 | 143.8 | 144.53 | 144.53 | -5.82 (-3.87%) | 4,096,133 |
| 16 Sep 2021 | INR | 150.69 | 153.21 | 149.38 | 150.35 | 150.35 | +0.29 (+0.19%) | 3,204,939 |
| 15 Sep 2021 | INR | 148.65 | 151.51 | 147.97 | 150.06 | 150.06 | +0.83 (+0.56%) | 2,283,615 |
| 14 Sep 2021 | INR | 150.25 | 150.78 | 147.78 | 149.23 | 149.23 | -0.2 (-0.13%) | 2,920,897 |
| 13 Sep 2021 | INR | 147.15 | 151.66 | 144.67 | 149.43 | 149.43 | +3.2 (+2.19%) | 7,253,617 |
| 9 Sep 2021 | INR | 142.88 | 148.7 | 141.57 | 146.23 | 146.23 | +4.03 (+2.83%) | 10,120,843 |
| 8 Sep 2021 | INR | 139.15 | 143.95 | 138.66 | 142.2 | 142.2 | +2.71 (+1.94%) | 2,309,675 |
| 7 Sep 2021 | INR | 141.52 | 142.49 | 138.13 | 139.49 | 139.49 | -2.03 (-1.43%) | 2,453,422 |
| 6 Sep 2021 | INR | 143.51 | 143.51 | 140.8 | 141.52 | 141.52 | -1.02 (-0.72%) | 1,650,248 |
| 3 Sep 2021 | INR | 145.45 | 146.86 | 141.57 | 142.54 | 142.54 | -2.43 (-1.68%) | 3,182,703 |
| 2 Sep 2021 | INR | 143.12 | 146.81 | 142.64 | 144.97 | 144.97 | +2.43 (+1.70%) | 7,365,407 |
| 1 Sep 2021 | INR | 135.32 | 143.8 | 135.32 | 142.54 | 142.54 | +6.4 (+4.70%) | 5,176,823 |
| 31 Aug 2021 | INR | 136.58 | 137.69 | 135.46 | 136.14 | 136.14 | -0.49 (-0.36%) | 855,878 |
| 30 Aug 2021 | INR | 136.48 | 137.6 | 135.32 | 136.63 | 136.63 | +0.73 (+0.54%) | 1,488,070 |
| 27 Aug 2021 | INR | 137.6 | 137.6 | 132.55 | 135.9 | 135.9 | +2.42 (+1.81%) | 2,817,670 |
| 26 Aug 2021 | INR | 134.78 | 135.32 | 132.84 | 133.48 | 133.48 | -1.16 (-0.86%) | 1,045,334 |
| 25 Aug 2021 | INR | 135.71 | 137.11 | 134.06 | 134.64 | 134.64 | -0.73 (-0.54%) | 1,617,197 |
| 24 Aug 2021 | INR | 135.75 | 136.48 | 129.45 | 135.37 | 135.37 | +1.6 (+1.20%) | 3,232,950 |
| 23 Aug 2021 | INR | 135.75 | 136.53 | 129.01 | 133.77 | 133.77 | -0.58 (-0.43%) | 1,709,232 |
| 20 Aug 2021 | INR | 135.27 | 135.75 | 133.28 | 134.35 | 134.35 | -1.94 (-1.42%) | 1,064,714 |
| 18 Aug 2021 | INR | 137.01 | 137.6 | 135.75 | 136.29 | 136.29 | -0.58 (-0.42%) | 785,866 |
| 17 Aug 2021 | INR | 136.24 | 137.79 | 134.59 | 136.87 | 136.87 | +0.78 (+0.57%) | 1,203,028 |
| 16 Aug 2021 | INR | 137.69 | 138.81 | 135.71 | 136.09 | 136.09 | -1.85 (-1.34%) | 872,643 |
| 13 Aug 2021 | INR | 139.73 | 139.73 | 137.6 | 137.94 | 137.94 | -0.87 (-0.63%) | 765,115 |
