| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 241.3 | 253.95 | 239.75 | 242.95 | 242.95 | -3.7 (-1.50%) | 74,079 |
| 28 Sep 2021 | INR | 239.75 | 251 | 237.9 | 246.65 | 246.65 | +9.5 (+4.01%) | 82,976 |
| 27 Sep 2021 | INR | 235.55 | 245.75 | 235.55 | 237.15 | 237.15 | -5.5 (-2.27%) | 71,858 |
| 24 Sep 2021 | INR | 250.55 | 254.3 | 235.35 | 242.65 | 242.65 | -9.2 (-3.65%) | 45,913 |
| 23 Sep 2021 | INR | 252 | 256.9 | 250.1 | 251.85 | 251.85 | +0.65 (+0.26%) | 45,993 |
| 22 Sep 2021 | INR | 250 | 253.3 | 247.25 | 251.2 | 251.2 | +1.85 (+0.74%) | 40,437 |
| 21 Sep 2021 | INR | 247 | 254.4 | 242.85 | 249.35 | 249.35 | +3.2 (+1.30%) | 72,526 |
| 20 Sep 2021 | INR | 250.2 | 264 | 241 | 246.15 | 246.15 | -9.4 (-3.68%) | 121,791 |
| 17 Sep 2021 | INR | 265.9 | 266.35 | 253.5 | 255.55 | 255.55 | -7.55 (-2.87%) | 59,841 |
| 16 Sep 2021 | INR | 263.05 | 266.8 | 262.1 | 263.1 | 263.1 | +0.05 (+0.02%) | 26,908 |
| 15 Sep 2021 | INR | 262.55 | 267.75 | 261.05 | 263.05 | 263.05 | -0.9 (-0.34%) | 40,953 |
| 14 Sep 2021 | INR | 263.2 | 267 | 263.15 | 263.95 | 263.95 | +0.85 (+0.32%) | 34,240 |
| 13 Sep 2021 | INR | 267.2 | 267.95 | 261.6 | 263.1 | 263.1 | -0.2 (-0.08%) | 54,774 |
| 9 Sep 2021 | INR | 263 | 268 | 256.35 | 263.3 | 263.3 | -3.3 (-1.24%) | 67,742 |
| 8 Sep 2021 | INR | 276.4 | 282 | 264 | 266.6 | 266.6 | -5.2 (-1.91%) | 94,787 |
| 7 Sep 2021 | INR | 260.9 | 275.9 | 258 | 271.8 | 271.8 | +13.5 (+5.23%) | 263,368 |
| 6 Sep 2021 | INR | 257 | 259.9 | 254 | 258.3 | 258.3 | +4.3 (+1.69%) | 85,431 |
| 3 Sep 2021 | INR | 257 | 257 | 252.65 | 254 | 254 | +1.55 (+0.61%) | 35,392 |
| 2 Sep 2021 | INR | 246.2 | 254.2 | 246.05 | 252.45 | 252.45 | +4.35 (+1.75%) | 49,222 |
| 1 Sep 2021 | INR | 251 | 251.85 | 246.1 | 248.1 | 248.1 | -1.9 (-0.76%) | 50,071 |
| 31 Aug 2021 | INR | 251.5 | 255.75 | 248 | 250 | 250 | -1.7 (-0.68%) | 62,428 |
| 30 Aug 2021 | INR | 256 | 258.9 | 250 | 251.7 | 251.7 | -1 (-0.40%) | 45,057 |
| 27 Aug 2021 | INR | 255.9 | 255.9 | 242 | 252.7 | 252.7 | +2.35 (+0.94%) | 44,804 |
| 26 Aug 2021 | INR | 255.35 | 255.35 | 248.5 | 250.35 | 250.35 | -0.95 (-0.38%) | 20,674 |
| 25 Aug 2021 | INR | 254.9 | 257.7 | 248.6 | 251.3 | 251.3 | +0.15 (+0.06%) | 42,593 |
| 24 Aug 2021 | INR | 248.9 | 259.85 | 246.55 | 251.15 | 251.15 | +5.5 (+2.24%) | 105,588 |
| 23 Aug 2021 | INR | 273.9 | 273.9 | 238.9 | 245.65 | 245.65 | -17.65 (-6.70%) | 128,707 |
| 20 Aug 2021 | INR | 270 | 277.1 | 261.45 | 263.3 | 263.3 | -2.1 (-0.79%) | 270,691 |
| 18 Aug 2021 | INR | 275 | 277 | 261.15 | 265.4 | 265.4 | -5.85 (-2.16%) | 88,125 |
| 17 Aug 2021 | INR | 270 | 279.45 | 268.7 | 271.25 | 271.25 | -1.2 (-0.44%) | 78,288 |
