| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 349.95 | 365 | 349.95 | 360.7 | 360.7 | +11.1 (+3.18%) | 129,303 |
| 27 Sep 2021 | INR | 368 | 368 | 340.1 | 349.6 | 349.6 | -6.5 (-1.83%) | 174,412 |
| 24 Sep 2021 | INR | 364 | 367.9 | 353.65 | 356.1 | 356.1 | -4.05 (-1.12%) | 89,107 |
| 23 Sep 2021 | INR | 362.3 | 368.6 | 351.75 | 360.15 | 360.15 | +9.1 (+2.59%) | 385,732 |
| 22 Sep 2021 | INR | 359.1 | 362.75 | 347.2 | 351.05 | 351.05 | -8.5 (-2.36%) | 64,792 |
| 21 Sep 2021 | INR | 369 | 369 | 350.4 | 359.55 | 359.55 | +0.25 (+0.07%) | 29,328 |
| 20 Sep 2021 | INR | 376.15 | 376.15 | 353.4 | 359.3 | 359.3 | -7.05 (-1.92%) | 34,381 |
| 17 Sep 2021 | INR | 376 | 376 | 363.15 | 366.35 | 366.35 | -0.85 (-0.23%) | 29,611 |
| 16 Sep 2021 | INR | 370 | 379 | 365 | 367.2 | 367.2 | +1.75 (+0.48%) | 46,897 |
| 15 Sep 2021 | INR | 373.95 | 373.95 | 363.05 | 365.45 | 365.45 | -1.45 (-0.40%) | 56,863 |
| 14 Sep 2021 | INR | 369 | 376.95 | 360 | 366.9 | 366.9 | -0.25 (-0.07%) | 28,308 |
| 13 Sep 2021 | INR | 365 | 378.8 | 365 | 367.15 | 367.15 | -2.85 (-0.77%) | 30,517 |
| 9 Sep 2021 | INR | 360 | 385 | 360 | 370 | 370 | +0.05 (+0.01%) | 48,386 |
| 8 Sep 2021 | INR | 373 | 374.85 | 368.25 | 369.95 | 369.95 | 0.0 (0.0%) | 34,488 |
| 7 Sep 2021 | INR | 373 | 378.8 | 365 | 369.95 | 369.95 | +2 (+0.54%) | 64,684 |
| 6 Sep 2021 | INR | 366.5 | 379 | 364.5 | 367.95 | 367.95 | +1.45 (+0.40%) | 61,809 |
| 3 Sep 2021 | INR | 366 | 374 | 366 | 366.5 | 366.5 | -0.5 (-0.14%) | 9,771 |
| 2 Sep 2021 | INR | 365 | 374.95 | 365 | 367 | 367 | -4.1 (-1.10%) | 4,866 |
| 1 Sep 2021 | INR | 383.85 | 383.85 | 367.1 | 371.1 | 371.1 | -6.25 (-1.66%) | 8,121 |
| 31 Aug 2021 | INR | 377.8 | 387.8 | 375.1 | 377.35 | 377.35 | +5.8 (+1.56%) | 10,965 |
| 30 Aug 2021 | INR | 388.9 | 388.9 | 365.05 | 371.55 | 371.55 | -2.7 (-0.72%) | 6,637 |
| 27 Aug 2021 | INR | 391.5 | 391.5 | 361 | 374.25 | 374.25 | -4.8 (-1.27%) | 20,969 |
| 26 Aug 2021 | INR | 368 | 384.95 | 368 | 379.05 | 379.05 | +1.9 (+0.50%) | 29,650 |
| 25 Aug 2021 | INR | 377.9 | 382.3 | 365.6 | 377.15 | 377.15 | +1 (+0.27%) | 11,762 |
| 24 Aug 2021 | INR | 344 | 378 | 344 | 376.15 | 376.15 | +15.15 (+4.20%) | 10,901 |
| 23 Aug 2021 | INR | 351 | 377.95 | 351 | 361 | 361 | -7.9 (-2.14%) | 14,065 |
| 20 Aug 2021 | INR | 383.5 | 383.5 | 356.35 | 368.9 | 368.9 | -6.2 (-1.65%) | 12,571 |
| 18 Aug 2021 | INR | 380 | 394.9 | 374 | 375.1 | 375.1 | -16.2 (-4.14%) | 12,965 |
| 17 Aug 2021 | INR | 393.9 | 393.9 | 381 | 391.3 | 391.3 | -3.15 (-0.80%) | 19,714 |
| 16 Aug 2021 | INR | 383.9 | 397.75 | 375.75 | 394.45 | 394.45 | +13.45 (+3.53%) | 22,992 |
