| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 360 | 366 | 356.2 | 361.4 | 361.4 | +3.6 (+1.01%) | 5,710,000 |
| 27 Sep 2021 | INR | 360.5 | 362.5 | 354.05 | 357.8 | 357.8 | -1.35 (-0.38%) | 5,280,000 |
| 24 Sep 2021 | INR | 372.9 | 372.9 | 357 | 359.15 | 359.15 | -12 (-3.23%) | 7,900,000 |
| 23 Sep 2021 | INR | 372 | 374 | 369 | 371.15 | 371.15 | +5.2 (+1.42%) | 5,410,000 |
| 22 Sep 2021 | INR | 363 | 371.7 | 358.85 | 365.95 | 365.95 | +4.35 (+1.20%) | 7,220,000 |
| 21 Sep 2021 | INR | 352.5 | 363.7 | 347.1 | 361.6 | 361.6 | +10.5 (+2.99%) | 12,600,000 |
| 20 Sep 2021 | INR | 378.5 | 378.5 | 349 | 351.1 | 351.1 | -35.5 (-9.18%) | 18,660,000 |
| 17 Sep 2021 | INR | 398 | 398.2 | 378.3 | 386.6 | 386.6 | -8.5 (-2.15%) | 12,910,000 |
| 16 Sep 2021 | INR | 404.7 | 405.9 | 394.2 | 395.1 | 395.1 | -6.8 (-1.69%) | 6,520,000 |
| 15 Sep 2021 | INR | 402.55 | 406.2 | 399.25 | 401.9 | 401.9 | +0.8 (+0.20%) | 6,190,000 |
| 14 Sep 2021 | INR | 405 | 408.3 | 400.25 | 401.1 | 401.1 | -2.4 (-0.59%) | 5,800,000 |
| 13 Sep 2021 | INR | 402.3 | 404.45 | 399.35 | 403.5 | 403.5 | +3.15 (+0.79%) | 5,130,000 |
| 9 Sep 2021 | INR | 397.5 | 402.55 | 395.2 | 400.35 | 400.35 | +4.55 (+1.15%) | 6,070,000 |
| 8 Sep 2021 | INR | 398.8 | 403.45 | 393.05 | 395.8 | 395.8 | -4.05 (-1.01%) | 6,040,000 |
| 7 Sep 2021 | INR | 393 | 404.8 | 389.8 | 399.85 | 399.85 | +9.55 (+2.45%) | 12,790,000 |
| 6 Sep 2021 | INR | 396.9 | 396.9 | 386.15 | 390.3 | 390.3 | -2.3 (-0.59%) | 8,300,000 |
| 3 Sep 2021 | INR | 376 | 394 | 375.5 | 392.6 | 392.6 | +14.85 (+3.93%) | 11,540,000 |
| 2 Sep 2021 | INR | 371.7 | 379.9 | 368.8 | 377.75 | 377.75 | +6.95 (+1.87%) | 7,330,000 |
| 1 Sep 2021 | INR | 378.95 | 379.9 | 368.5 | 370.8 | 370.8 | -6.15 (-1.63%) | 8,360,000 |
| 31 Aug 2021 | INR | 381.4 | 383 | 375.95 | 376.95 | 376.95 | -4.5 (-1.18%) | 10,410,000 |
| 30 Aug 2021 | INR | 376.05 | 384.9 | 375 | 381.45 | 381.45 | +9.95 (+2.68%) | 8,140,000 |
| 27 Aug 2021 | INR | 372 | 376.4 | 370 | 371.5 | 371.5 | +0.25 (+0.07%) | 6,690,000 |
| 26 Aug 2021 | INR | 375.95 | 377.3 | 369 | 371.25 | 371.25 | -4.15 (-1.11%) | 7,890,000 |
| 25 Aug 2021 | INR | 375.1 | 382.65 | 370.3 | 375.4 | 375.4 | +2.65 (+0.71%) | 8,530,000 |
| 24 Aug 2021 | INR | 369.95 | 377.4 | 367.5 | 372.75 | 372.75 | +9.15 (+2.52%) | 10,070,000 |
| 23 Aug 2021 | INR | 383.65 | 385.5 | 357.6 | 363.6 | 363.6 | -13.25 (-3.52%) | 16,520,000 |
| 20 Aug 2021 | INR | 391 | 395.5 | 374 | 376.85 | 376.85 | -31.15 (-7.63%) | 15,770,000 |
| 18 Aug 2021 | INR | 414.95 | 418.3 | 403.8 | 408 | 408 | -6.95 (-1.67%) | 9,410,000 |
| 17 Aug 2021 | INR | 429.7 | 433 | 412.9 | 414.95 | 414.95 | -15.35 (-3.57%) | 10,040,000 |
| 16 Aug 2021 | INR | 422.7 | 434.95 | 420.8 | 430.3 | 430.3 | +6.05 (+1.43%) | 10,170,000 |
