| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 347.9 | 367.6 | 341.25 | 366.95 | 366.95 | +16.85 (+4.81%) | 201,945 |
| 27 Sep 2021 | INR | 348.95 | 351.9 | 333.5 | 350.1 | 350.1 | -0.85 (-0.24%) | 128,731 |
| 24 Sep 2021 | INR | 353.5 | 354 | 340 | 350.95 | 350.95 | +0.35 (+0.10%) | 54,860 |
| 23 Sep 2021 | INR | 342.25 | 354 | 335 | 350.6 | 350.6 | +10.9 (+3.21%) | 400,048 |
| 22 Sep 2021 | INR | 348.8 | 348.8 | 331.25 | 339.7 | 339.7 | -0.75 (-0.22%) | 153,353 |
| 21 Sep 2021 | INR | 331.05 | 342.5 | 317.25 | 340.45 | 340.45 | +9.55 (+2.89%) | 248,002 |
| 20 Sep 2021 | INR | 317.25 | 339.7 | 315 | 330.9 | 330.9 | +7.35 (+2.27%) | 226,310 |
| 17 Sep 2021 | INR | 318 | 325.35 | 313 | 323.55 | 323.55 | +13.65 (+4.40%) | 154,567 |
| 16 Sep 2021 | INR | 311.05 | 320.4 | 303.8 | 309.9 | 309.9 | -0.5 (-0.16%) | 157,219 |
| 15 Sep 2021 | INR | 319.7 | 323.15 | 293.1 | 310.4 | 310.4 | +1.95 (+0.63%) | 215,527 |
| 14 Sep 2021 | INR | 307.8 | 308.45 | 300 | 308.45 | 308.45 | +14.65 (+4.99%) | 1,970,439 |
| 13 Sep 2021 | INR | 293.8 | 293.8 | 282 | 293.8 | 293.8 | +13.95 (+4.98%) | 279,411 |
| 9 Sep 2021 | INR | 266.1 | 279.85 | 266.1 | 279.85 | 279.85 | +13.3 (+4.99%) | 485,136 |
| 8 Sep 2021 | INR | 254.7 | 267.4 | 251.25 | 266.55 | 266.55 | +11.85 (+4.65%) | 1,106,787 |
| 7 Sep 2021 | INR | 258.35 | 260 | 252.5 | 254.7 | 254.7 | -0.8 (-0.31%) | 341,733 |
| 6 Sep 2021 | INR | 247 | 260 | 247 | 255.5 | 255.5 | +1.1 (+0.43%) | 238,868 |
| 3 Sep 2021 | INR | 257 | 258 | 250 | 254.4 | 254.4 | -0.15 (-0.06%) | 46,972 |
| 2 Sep 2021 | INR | 253 | 263 | 250 | 254.55 | 254.55 | -1.5 (-0.59%) | 84,018 |
| 1 Sep 2021 | INR | 264.5 | 269.4 | 251.55 | 256.05 | 256.05 | -8.7 (-3.29%) | 87,146 |
| 31 Aug 2021 | INR | 253 | 265.05 | 247.2 | 264.75 | 264.75 | +12.3 (+4.87%) | 190,058 |
| 30 Aug 2021 | INR | 252.95 | 256 | 241.55 | 252.45 | 252.45 | +4.45 (+1.79%) | 368,261 |
| 29 Aug 2021 | INR | 248 | 248 | 248 | 248 | 248 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 248 | 248 | 248 | 248 | 248 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 242.1 | 249.95 | 231.5 | 248 | 248 | +9.95 (+4.18%) | 1,711,202 |
| 26 Aug 2021 | INR | 229.4 | 238.05 | 224.15 | 238.05 | 238.05 | +11.3 (+4.98%) | 66,869 |
| 25 Aug 2021 | INR | 211.6 | 226.8 | 211.6 | 226.75 | 226.75 | +10.75 (+4.98%) | 252,738 |
| 24 Aug 2021 | INR | 217 | 221.4 | 213.25 | 216 | 216 | -8.45 (-3.76%) | 614,342 |
| 23 Aug 2021 | INR | 228.15 | 239.7 | 224.45 | 224.45 | 224.45 | -11.8 (-4.99%) | 852,354 |
| 20 Aug 2021 | INR | 242 | 242 | 234.55 | 236.25 | 236.25 | -8 (-3.28%) | 54,288 |
| 18 Aug 2021 | INR | 244.2 | 249.8 | 242 | 244.25 | 244.25 | -5.3 (-2.12%) | 23,231 |
