| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 295 | 308 | 292.2 | 306 | 306 | +9.85 (+3.33%) | 1,529,776 |
| 28 Sep 2021 | INR | 292.05 | 307.9 | 292.05 | 296.15 | 296.15 | +2.55 (+0.87%) | 1,950,724 |
| 27 Sep 2021 | INR | 288 | 297 | 285.7 | 293.6 | 293.6 | +8.05 (+2.82%) | 1,325,934 |
| 24 Sep 2021 | INR | 288.9 | 293.3 | 283.1 | 285.55 | 285.55 | -4.55 (-1.57%) | 1,194,351 |
| 23 Sep 2021 | INR | 275 | 303.5 | 273.5 | 290.1 | 290.1 | +17.35 (+6.36%) | 5,551,409 |
| 22 Sep 2021 | INR | 264 | 275 | 261.25 | 272.75 | 272.75 | +9.95 (+3.79%) | 1,006,977 |
| 21 Sep 2021 | INR | 266 | 269.7 | 258.8 | 262.8 | 262.8 | -3.85 (-1.44%) | 306,767 |
| 20 Sep 2021 | INR | 265.5 | 271.75 | 260.9 | 266.65 | 266.65 | +1.05 (+0.40%) | 789,766 |
| 17 Sep 2021 | INR | 272.65 | 273.4 | 260.5 | 265.6 | 265.6 | -5.75 (-2.12%) | 522,234 |
| 16 Sep 2021 | INR | 269.75 | 275.5 | 268.7 | 271.35 | 271.35 | +1.5 (+0.56%) | 561,395 |
| 15 Sep 2021 | INR | 268 | 274.7 | 263.3 | 269.85 | 269.85 | +6.35 (+2.41%) | 1,651,257 |
| 14 Sep 2021 | INR | 261 | 268.5 | 260.9 | 263.5 | 263.5 | +5.9 (+2.29%) | 1,101,512 |
| 13 Sep 2021 | INR | 256.1 | 262 | 256.1 | 257.6 | 257.6 | +0.4 (+0.16%) | 289,140 |
| 9 Sep 2021 | INR | 260 | 260.9 | 254.75 | 257.2 | 257.2 | -1.05 (-0.41%) | 647,329 |
| 8 Sep 2021 | INR | 253.85 | 259.9 | 249.35 | 258.25 | 258.25 | +6.1 (+2.42%) | 844,834 |
| 7 Sep 2021 | INR | 254.75 | 259 | 250.1 | 252.15 | 252.15 | -0.95 (-0.38%) | 316,679 |
| 6 Sep 2021 | INR | 258.55 | 261.95 | 249.5 | 253.1 | 253.1 | -5.45 (-2.11%) | 327,795 |
| 3 Sep 2021 | INR | 253.5 | 262.25 | 252.45 | 258.55 | 258.55 | +6.15 (+2.44%) | 735,397 |
| 2 Sep 2021 | INR | 243.2 | 255.55 | 243.2 | 252.4 | 252.4 | +8.95 (+3.68%) | 619,606 |
| 1 Sep 2021 | INR | 246 | 247 | 242.1 | 243.45 | 243.45 | -2.05 (-0.84%) | 213,187 |
| 31 Aug 2021 | INR | 242.75 | 246.75 | 242.15 | 245.5 | 245.5 | +3.8 (+1.57%) | 325,937 |
| 30 Aug 2021 | INR | 240 | 244.6 | 239 | 241.7 | 241.7 | +4.45 (+1.88%) | 358,179 |
| 27 Aug 2021 | INR | 240.95 | 241.9 | 235.1 | 237.25 | 237.25 | -2.5 (-1.04%) | 240,120 |
| 26 Aug 2021 | INR | 237.6 | 242.4 | 236.7 | 239.75 | 239.75 | +3.3 (+1.40%) | 353,742 |
| 25 Aug 2021 | INR | 240 | 244.3 | 235 | 236.45 | 236.45 | -2.25 (-0.94%) | 335,209 |
| 24 Aug 2021 | INR | 228 | 242 | 226.95 | 238.7 | 238.7 | +9.75 (+4.26%) | 493,555 |
| 23 Aug 2021 | INR | 241.5 | 242 | 226 | 228.95 | 228.95 | -8.95 (-3.76%) | 426,080 |
| 20 Aug 2021 | INR | 249 | 249.9 | 236 | 237.9 | 237.9 | -14.05 (-5.58%) | 630,341 |
| 18 Aug 2021 | INR | 262.4 | 262.7 | 250 | 251.95 | 251.95 | -10.5 (-4.00%) | 481,633 |
| 17 Aug 2021 | INR | 259.5 | 266.5 | 258.05 | 262.45 | 262.45 | +3.25 (+1.25%) | 606,343 |
