| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | INR | 282.3 | 290.9 | 279.6 | 281.9 | 281.9 | -0.35 (-0.12%) | 724,690 |
| 2 Sep 2021 | INR | 278.1 | 284.95 | 278.1 | 282.25 | 282.25 | +3.95 (+1.42%) | 323,586 |
| 1 Sep 2021 | INR | 285.6 | 287 | 278 | 278.3 | 278.3 | -5.85 (-2.06%) | 269,762 |
| 31 Aug 2021 | INR | 282.9 | 290.6 | 276.25 | 284.15 | 284.15 | +3.55 (+1.27%) | 468,007 |
| 30 Aug 2021 | INR | 275.4 | 291 | 275.4 | 280.6 | 280.6 | +5.75 (+2.09%) | 638,855 |
| 27 Aug 2021 | INR | 273 | 282 | 272.15 | 274.85 | 274.85 | +1.45 (+0.53%) | 565,026 |
| 26 Aug 2021 | INR | 279.5 | 279.6 | 271 | 273.4 | 273.4 | -6.1 (-2.18%) | 348,051 |
| 25 Aug 2021 | INR | 277.4 | 282 | 273.05 | 279.5 | 279.5 | +2.7 (+0.98%) | 744,395 |
| 24 Aug 2021 | INR | 245 | 281.4 | 245 | 276.8 | 276.8 | +31.1 (+12.66%) | 1,521,923 |
| 23 Aug 2021 | INR | 259 | 262.1 | 241.5 | 245.7 | 245.7 | -10.2 (-3.99%) | 1,001,495 |
| 20 Aug 2021 | INR | 268 | 273.25 | 252.2 | 255.9 | 255.9 | -22.1 (-7.95%) | 708,767 |
| 18 Aug 2021 | INR | 288.6 | 290.75 | 275.05 | 278 | 278 | -12.5 (-4.30%) | 440,441 |
| 17 Aug 2021 | INR | 291.6 | 293.5 | 288 | 290.5 | 290.5 | -2.3 (-0.79%) | 518,145 |
| 16 Aug 2021 | INR | 292.1 | 295 | 284.1 | 292.8 | 292.8 | 0.0 (0.0%) | 485,426 |
| 13 Aug 2021 | INR | 285.1 | 297.4 | 285.1 | 292.8 | 292.8 | +10.8 (+3.83%) | 1,200,750 |
| 12 Aug 2021 | INR | 279 | 287.8 | 278.5 | 282 | 282 | +5.65 (+2.04%) | 693,424 |
| 11 Aug 2021 | INR | 277 | 279.75 | 252 | 276.35 | 276.35 | +0.8 (+0.29%) | 2,453,982 |
| 10 Aug 2021 | INR | 296 | 296.8 | 269 | 275.55 | 275.55 | -21.55 (-7.25%) | 1,296,255 |
| 9 Aug 2021 | INR | 300.6 | 307.95 | 296 | 297.1 | 297.1 | -1.9 (-0.64%) | 1,026,497 |
| 6 Aug 2021 | INR | 287.2 | 303.6 | 285.55 | 299 | 299 | +13.6 (+4.77%) | 2,283,504 |
| 5 Aug 2021 | INR | 291.7 | 291.7 | 281.2 | 285.4 | 285.4 | -4.8 (-1.65%) | 569,105 |
| 4 Aug 2021 | INR | 286.5 | 298.4 | 286.5 | 290.2 | 290.2 | +4.7 (+1.65%) | 802,212 |
| 3 Aug 2021 | INR | 291.1 | 292.65 | 283.2 | 285.5 | 285.5 | -5.5 (-1.89%) | 654,768 |
| 2 Aug 2021 | INR | 296.7 | 298.8 | 289.15 | 291 | 291 | -3.85 (-1.31%) | 896,826 |
| 30 Jul 2021 | INR | 285 | 304 | 283.3 | 294.85 | 294.85 | +8.65 (+3.02%) | 2,277,478 |
| 29 Jul 2021 | INR | 276 | 295 | 272.1 | 286.2 | 286.2 | +9.35 (+3.38%) | 2,444,934 |
| 28 Jul 2021 | INR | 277.1 | 279 | 270 | 276.85 | 276.85 | +1.1 (+0.40%) | 976,160 |
| 27 Jul 2021 | INR | 272.95 | 283 | 266.3 | 275.75 | 275.75 | +4.35 (+1.60%) | 1,795,296 |
| 26 Jul 2021 | INR | 272.5 | 294 | 267.8 | 271.4 | 271.4 | +2.8 (+1.04%) | 4,951,867 |
| 23 Jul 2021 | INR | 267 | 274.8 | 249.5 | 268.6 | 268.6 | +2.9 (+1.09%) | 4,046,346 |
