| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 292.8 | 294 | 286.45 | 287.85 | 287.85 | -3.3 (-1.13%) | 387,180 |
| 27 Sep 2021 | INR | 294.7 | 296 | 290.25 | 291.15 | 291.15 | -0.95 (-0.33%) | 354,160 |
| 24 Sep 2021 | INR | 295.65 | 297 | 290 | 292.1 | 292.1 | -1.75 (-0.60%) | 345,560 |
| 23 Sep 2021 | INR | 291 | 296.9 | 291 | 293.85 | 293.85 | +5.25 (+1.82%) | 707,316 |
| 22 Sep 2021 | INR | 290.7 | 299 | 287.7 | 288.6 | 288.6 | -1.35 (-0.47%) | 849,600 |
| 21 Sep 2021 | INR | 292.3 | 301.5 | 289.2 | 289.95 | 289.95 | -2.25 (-0.77%) | 882,897 |
| 20 Sep 2021 | INR | 301 | 310.65 | 289.15 | 292.2 | 292.2 | -9.35 (-3.10%) | 1,597,632 |
| 17 Sep 2021 | INR | 311 | 311.95 | 296 | 301.55 | 301.55 | -7.55 (-2.44%) | 1,328,969 |
| 16 Sep 2021 | INR | 315.8 | 317.6 | 307.9 | 309.1 | 309.1 | -3.85 (-1.23%) | 1,130,157 |
| 15 Sep 2021 | INR | 314.65 | 322 | 307.55 | 312.95 | 312.95 | +0.6 (+0.19%) | 2,179,473 |
| 14 Sep 2021 | INR | 324 | 324 | 307 | 312.35 | 312.35 | +8.3 (+2.73%) | 2,056,473 |
| 13 Sep 2021 | INR | 314 | 317.7 | 301 | 304.05 | 304.05 | -9 (-2.87%) | 597,439 |
| 9 Sep 2021 | INR | 315.1 | 321 | 311.5 | 313.05 | 313.05 | -4.05 (-1.28%) | 1,698,677 |
| 8 Sep 2021 | INR | 324.7 | 324.7 | 316.05 | 317.1 | 317.1 | -5.2 (-1.61%) | 396,307 |
| 7 Sep 2021 | INR | 323.4 | 328.9 | 320 | 322.3 | 322.3 | +2.15 (+0.67%) | 636,452 |
| 6 Sep 2021 | INR | 326.1 | 331.4 | 317.1 | 320.15 | 320.15 | -5.75 (-1.76%) | 540,258 |
| 3 Sep 2021 | INR | 332.7 | 334.9 | 321.4 | 325.9 | 325.9 | -4.2 (-1.27%) | 651,613 |
| 2 Sep 2021 | INR | 330 | 336 | 328.25 | 330.1 | 330.1 | -2.35 (-0.71%) | 1,782,338 |
| 1 Sep 2021 | INR | 332.55 | 343.9 | 327.1 | 332.45 | 332.45 | +0.05 (+0.02%) | 932,072 |
| 31 Aug 2021 | INR | 325 | 334.85 | 320.55 | 332.4 | 332.4 | +11.2 (+3.49%) | 1,258,725 |
| 30 Aug 2021 | INR | 319 | 329.8 | 315.6 | 321.2 | 321.2 | +2.75 (+0.86%) | 1,146,589 |
| 27 Aug 2021 | INR | 308.9 | 323.6 | 302 | 318.45 | 318.45 | +11.55 (+3.76%) | 2,256,983 |
| 26 Aug 2021 | INR | 299.8 | 318.65 | 294 | 306.9 | 306.9 | +8.1 (+2.71%) | 2,423,575 |
| 25 Aug 2021 | INR | 301 | 304.4 | 294.05 | 298.8 | 298.8 | +4 (+1.36%) | 897,178 |
| 24 Aug 2021 | INR | 288.1 | 298.95 | 286.25 | 294.8 | 294.8 | +6.7 (+2.33%) | 330,153 |
| 23 Aug 2021 | INR | 298 | 302.75 | 283 | 288.1 | 288.1 | +0.65 (+0.23%) | 823,760 |
| 20 Aug 2021 | INR | 302 | 302 | 281 | 287.45 | 287.45 | -14.55 (-4.82%) | 766,426 |
| 18 Aug 2021 | INR | 304.8 | 306.35 | 295 | 302 | 302 | -0.75 (-0.25%) | 865,765 |
| 17 Aug 2021 | INR | 297 | 307.9 | 290.5 | 302.75 | 302.75 | +5.45 (+1.83%) | 2,482,739 |
| 16 Aug 2021 | INR | 287.05 | 302.8 | 286.3 | 297.3 | 297.3 | +11.5 (+4.02%) | 5,670,538 |
