| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 299 | 300.85 | 293.1 | 295.94 | 295.94 | -0.57 (-0.19%) | 545,756 |
| 27 Sep 2021 | INR | 301.99 | 301.99 | 295.7 | 296.51 | 296.51 | +0.52 (+0.18%) | 112,548 |
| 24 Sep 2021 | INR | 299 | 299 | 295.5 | 295.99 | 295.99 | -1.96 (-0.66%) | 205,023 |
| 23 Sep 2021 | INR | 299.5 | 299.5 | 297 | 297.95 | 297.95 | +0.44 (+0.15%) | 489,115 |
| 22 Sep 2021 | INR | 297.7 | 298.88 | 296 | 297.51 | 297.51 | +2.19 (+0.74%) | 46,050 |
| 21 Sep 2021 | INR | 298.3 | 298.3 | 293 | 295.32 | 295.32 | +0.02 (+0.01%) | 65,173 |
| 20 Sep 2021 | INR | 299 | 299 | 293 | 295.3 | 295.3 | -2.16 (-0.73%) | 130,772 |
| 17 Sep 2021 | INR | 299 | 299 | 293 | 297.46 | 297.46 | -0.55 (-0.18%) | 689,496 |
| 16 Sep 2021 | INR | 296.35 | 299.5 | 294 | 298.01 | 298.01 | +2.78 (+0.94%) | 188,425 |
| 15 Sep 2021 | INR | 297.05 | 298.5 | 294.5 | 295.23 | 295.23 | -1.82 (-0.61%) | 77,265 |
| 14 Sep 2021 | INR | 299.09 | 301.75 | 296 | 297.05 | 297.05 | -1.74 (-0.58%) | 196,324 |
| 13 Sep 2021 | INR | 298.5 | 299.75 | 296.05 | 298.79 | 298.79 | +1.91 (+0.64%) | 151,821 |
| 9 Sep 2021 | INR | 296.5 | 300 | 291.55 | 296.88 | 296.88 | +3.29 (+1.12%) | 1,432,431 |
| 8 Sep 2021 | INR | 298.99 | 299 | 290.5 | 293.59 | 293.59 | -3.11 (-1.05%) | 196,144 |
| 7 Sep 2021 | INR | 290.5 | 297.9 | 288.25 | 296.7 | 296.7 | +6.2 (+2.13%) | 419,304 |
| 6 Sep 2021 | INR | 289.99 | 291.5 | 288.75 | 290.5 | 290.5 | +0.31 (+0.11%) | 139,355 |
| 3 Sep 2021 | INR | 290.9 | 291.5 | 288.56 | 290.19 | 290.19 | +0.18 (+0.06%) | 718,669 |
| 2 Sep 2021 | INR | 291.9 | 345 | 288.25 | 290.01 | 290.01 | +1.25 (+0.43%) | 452,331 |
| 1 Sep 2021 | INR | 291 | 291 | 287.99 | 288.76 | 288.76 | -2.09 (-0.72%) | 326,813 |
| 31 Aug 2021 | INR | 291 | 291.5 | 289 | 290.85 | 290.85 | +0.87 (+0.30%) | 159,459 |
| 30 Aug 2021 | INR | 290.89 | 291.9 | 289.5 | 289.98 | 289.98 | -1.39 (-0.48%) | 127,043 |
| 27 Aug 2021 | INR | 289.8 | 293 | 289 | 291.37 | 291.37 | +2.34 (+0.81%) | 127,505 |
| 26 Aug 2021 | INR | 297.49 | 297.5 | 288.01 | 289.03 | 289.03 | -6.14 (-2.08%) | 121,386 |
| 25 Aug 2021 | INR | 294.44 | 298.01 | 290.25 | 295.17 | 295.17 | +1.17 (+0.40%) | 327,305 |
| 24 Aug 2021 | INR | 289.89 | 297.45 | 288 | 294 | 294 | +4.4 (+1.52%) | 267,155 |
| 23 Aug 2021 | INR | 289 | 291.9 | 287 | 289.6 | 289.6 | +1.01 (+0.35%) | 176,912 |
| 20 Aug 2021 | INR | 292.03 | 292.03 | 288 | 288.59 | 288.59 | -4.41 (-1.51%) | 187,345 |
| 18 Aug 2021 | INR | 293.5 | 294.24 | 291 | 293 | 293 | -0.54 (-0.18%) | 505,346 |
| 17 Aug 2021 | INR | 294.5 | 294.85 | 290 | 293.54 | 293.54 | -2.53 (-0.85%) | 371,637 |
| 16 Aug 2021 | INR | 294.75 | 297 | 291 | 296.07 | 296.07 | +1.77 (+0.60%) | 66,161 |
