| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 285 | 289.95 | 281.65 | 284.8 | 284.8 | -1 (-0.35%) | 33,357 |
| 28 Sep 2021 | INR | 284 | 289 | 281.3 | 285.8 | 285.8 | +2.65 (+0.94%) | 55,057 |
| 27 Sep 2021 | INR | 291.4 | 292.75 | 282 | 283.15 | 283.15 | -6.8 (-2.35%) | 134,626 |
| 24 Sep 2021 | INR | 296 | 299.65 | 289 | 289.95 | 289.95 | -4.9 (-1.66%) | 125,339 |
| 23 Sep 2021 | INR | 292.2 | 298.95 | 289.1 | 294.85 | 294.85 | +6.25 (+2.17%) | 151,814 |
| 22 Sep 2021 | INR | 285.65 | 290 | 282.25 | 288.6 | 288.6 | +3.9 (+1.37%) | 106,797 |
| 21 Sep 2021 | INR | 280.95 | 287.5 | 278.15 | 284.7 | 284.7 | +4.95 (+1.77%) | 73,654 |
| 20 Sep 2021 | INR | 291 | 297 | 274.9 | 279.75 | 279.75 | -11.05 (-3.80%) | 229,250 |
| 17 Sep 2021 | INR | 294.65 | 298.25 | 290.05 | 290.8 | 290.8 | -2.9 (-0.99%) | 143,396 |
| 16 Sep 2021 | INR | 293.25 | 297.45 | 293 | 293.7 | 293.7 | +1.2 (+0.41%) | 102,088 |
| 15 Sep 2021 | INR | 296.95 | 298.1 | 291.5 | 292.5 | 292.5 | -2.4 (-0.81%) | 88,305 |
| 14 Sep 2021 | INR | 296.4 | 300.4 | 293 | 294.9 | 294.9 | +0.2 (+0.07%) | 117,676 |
| 13 Sep 2021 | INR | 306.9 | 309.4 | 292 | 294.7 | 294.7 | -7.1 (-2.35%) | 197,167 |
| 9 Sep 2021 | INR | 299 | 305 | 295.2 | 301.8 | 301.8 | +2 (+0.67%) | 93,306 |
| 8 Sep 2021 | INR | 298.5 | 307 | 296.4 | 299.8 | 299.8 | +2.95 (+0.99%) | 153,643 |
| 7 Sep 2021 | INR | 295.45 | 302.4 | 290 | 296.85 | 296.85 | +1.1 (+0.37%) | 109,737 |
| 6 Sep 2021 | INR | 290 | 299 | 290 | 295.75 | 295.75 | +5.75 (+1.98%) | 107,910 |
| 3 Sep 2021 | INR | 289.9 | 295 | 286.95 | 290 | 290 | +1.95 (+0.68%) | 69,377 |
| 2 Sep 2021 | INR | 290.2 | 293.7 | 284.15 | 288.05 | 288.05 | -1.75 (-0.60%) | 118,042 |
| 1 Sep 2021 | INR | 294 | 295.75 | 287.5 | 289.8 | 289.8 | -1.85 (-0.63%) | 234,566 |
| 31 Aug 2021 | INR | 303 | 303 | 290.2 | 291.65 | 291.65 | -11.1 (-3.67%) | 174,073 |
| 30 Aug 2021 | INR | 289.8 | 305.6 | 286.3 | 302.75 | 302.75 | +14.55 (+5.05%) | 421,650 |
| 27 Aug 2021 | INR | 290.85 | 290.9 | 285 | 288.2 | 288.2 | -0.05 (-0.02%) | 287,798 |
| 26 Aug 2021 | INR | 291.9 | 292.2 | 287.05 | 288.25 | 288.25 | -3.05 (-1.05%) | 95,510 |
| 25 Aug 2021 | INR | 291.05 | 293.5 | 288.8 | 291.3 | 291.3 | +2 (+0.69%) | 490,310 |
| 24 Aug 2021 | INR | 286.4 | 290.3 | 284 | 289.3 | 289.3 | +5 (+1.76%) | 344,450 |
| 23 Aug 2021 | INR | 294 | 294.9 | 282.15 | 284.3 | 284.3 | -11.95 (-4.03%) | 479,613 |
| 20 Aug 2021 | INR | 314 | 324.9 | 293.7 | 296.25 | 296.25 | -42 (-12.42%) | 1,776,026 |
| 18 Aug 2021 | INR | 336 | 345.35 | 326.6 | 338.25 | 338.25 | +7.55 (+2.28%) | 204,645 |
| 17 Aug 2021 | INR | 360.9 | 360.9 | 328.15 | 330.7 | 330.7 | -27.7 (-7.73%) | 375,871 |
