| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 297.4 | 309.5 | 294.15 | 306.3 | 306.3 | +9.95 (+3.36%) | 733,327 |
| 27 Sep 2021 | INR | 308.8 | 310 | 293.1 | 296.35 | 296.35 | -10.3 (-3.36%) | 528,472 |
| 24 Sep 2021 | INR | 315.8 | 317.6 | 305 | 306.65 | 306.65 | -8.15 (-2.59%) | 430,194 |
| 23 Sep 2021 | INR | 320.6 | 324.5 | 313.1 | 314.8 | 314.8 | -3.6 (-1.13%) | 588,234 |
| 22 Sep 2021 | INR | 311 | 321.5 | 311 | 318.4 | 318.4 | +8.35 (+2.69%) | 1,173,216 |
| 21 Sep 2021 | INR | 317.4 | 320.5 | 303 | 310.05 | 310.05 | -5.95 (-1.88%) | 898,207 |
| 20 Sep 2021 | INR | 319.3 | 337 | 314 | 316 | 316 | -6.6 (-2.05%) | 1,789,318 |
| 17 Sep 2021 | INR | 307.3 | 334 | 306.9 | 322.6 | 322.6 | +13.25 (+4.28%) | 4,068,606 |
| 16 Sep 2021 | INR | 310 | 319.9 | 307.6 | 309.35 | 309.35 | -3.4 (-1.09%) | 814,056 |
| 15 Sep 2021 | INR | 313.2 | 316 | 306 | 312.75 | 312.75 | -0.5 (-0.16%) | 667,490 |
| 14 Sep 2021 | INR | 320.3 | 324.7 | 310.6 | 313.25 | 313.25 | -4.85 (-1.52%) | 959,474 |
| 13 Sep 2021 | INR | 303.3 | 322.9 | 302.45 | 318.1 | 318.1 | +15.1 (+4.98%) | 2,476,635 |
| 9 Sep 2021 | INR | 280.45 | 308 | 279.7 | 303 | 303 | +22.4 (+7.98%) | 2,629,022 |
| 8 Sep 2021 | INR | 279.45 | 284 | 276.8 | 280.6 | 280.6 | +1.75 (+0.63%) | 344,687 |
| 7 Sep 2021 | INR | 269 | 281.8 | 268 | 278.85 | 278.85 | +10.05 (+3.74%) | 532,509 |
| 6 Sep 2021 | INR | 272.4 | 274.8 | 268.1 | 268.8 | 268.8 | -2.2 (-0.81%) | 158,160 |
| 3 Sep 2021 | INR | 279 | 282 | 270.2 | 271 | 271 | -6.35 (-2.29%) | 442,154 |
| 2 Sep 2021 | INR | 262.1 | 279.8 | 260 | 277.35 | 277.35 | +16.45 (+6.31%) | 886,996 |
| 1 Sep 2021 | INR | 264 | 264 | 260 | 260.9 | 260.9 | -1.7 (-0.65%) | 132,871 |
| 31 Aug 2021 | INR | 262.4 | 266.4 | 259.7 | 262.6 | 262.6 | +1 (+0.38%) | 254,814 |
| 30 Aug 2021 | INR | 259.4 | 266.5 | 259.3 | 261.6 | 261.6 | +4 (+1.55%) | 210,985 |
| 27 Aug 2021 | INR | 256.1 | 263.45 | 255.45 | 257.6 | 257.6 | +1.65 (+0.64%) | 234,742 |
| 26 Aug 2021 | INR | 259 | 261.5 | 255.1 | 255.95 | 255.95 | -2.05 (-0.79%) | 132,516 |
| 25 Aug 2021 | INR | 259 | 264.2 | 257.1 | 258 | 258 | +0.05 (+0.02%) | 267,666 |
| 24 Aug 2021 | INR | 252 | 261.8 | 250 | 257.95 | 257.95 | +6.85 (+2.73%) | 293,788 |
| 23 Aug 2021 | INR | 265 | 274 | 248.2 | 251.1 | 251.1 | -10.3 (-3.94%) | 377,365 |
| 20 Aug 2021 | INR | 259.8 | 268.85 | 257 | 261.4 | 261.4 | -3.85 (-1.45%) | 385,427 |
| 18 Aug 2021 | INR | 270.7 | 273.85 | 263 | 265.25 | 265.25 | -4.65 (-1.72%) | 324,791 |
| 17 Aug 2021 | INR | 281.1 | 284 | 266.1 | 269.9 | 269.9 | -13.65 (-4.81%) | 587,182 |
| 16 Aug 2021 | INR | 291.7 | 298.6 | 280.5 | 283.55 | 283.55 | -6.35 (-2.19%) | 847,742 |
