| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 257.3 | 271.85 | 255.3 | 261.35 | 261.35 | -2.95 (-1.12%) | 1,805 |
| 27 Sep 2021 | INR | 277.5 | 277.5 | 262.05 | 264.3 | 264.3 | -0.5 (-0.19%) | 3,532 |
| 24 Sep 2021 | INR | 263.35 | 274 | 262 | 264.8 | 264.8 | -5.95 (-2.20%) | 2,712 |
| 23 Sep 2021 | INR | 277 | 277 | 257.1 | 270.75 | 270.75 | +6.6 (+2.50%) | 2,265 |
| 22 Sep 2021 | INR | 265.95 | 268 | 255.7 | 264.15 | 264.15 | +8.55 (+3.35%) | 1,603 |
| 21 Sep 2021 | INR | 252.05 | 257 | 251.15 | 255.6 | 255.6 | +0.95 (+0.37%) | 814 |
| 20 Sep 2021 | INR | 253 | 268.2 | 252 | 254.65 | 254.65 | -10.2 (-3.85%) | 3,970 |
| 17 Sep 2021 | INR | 279 | 279 | 263.6 | 264.85 | 264.85 | -6.6 (-2.43%) | 2,775 |
| 16 Sep 2021 | INR | 279.3 | 279.3 | 271 | 271.45 | 271.45 | -7 (-2.51%) | 1,174 |
| 15 Sep 2021 | INR | 285 | 285 | 265 | 278.45 | 278.45 | +4.75 (+1.74%) | 1,112 |
| 14 Sep 2021 | INR | 282 | 282 | 265.15 | 273.7 | 273.7 | +4.75 (+1.77%) | 1,647 |
| 13 Sep 2021 | INR | 270 | 273.2 | 265.75 | 268.95 | 268.95 | -1.55 (-0.57%) | 1,149 |
| 9 Sep 2021 | INR | 271 | 275.95 | 270 | 270.5 | 270.5 | -2.7 (-0.99%) | 541 |
| 8 Sep 2021 | INR | 270 | 277.7 | 270 | 273.2 | 273.2 | +4.45 (+1.66%) | 3,468 |
| 7 Sep 2021 | INR | 261.05 | 271.15 | 261.05 | 268.75 | 268.75 | -2.7 (-0.99%) | 1,923 |
| 6 Sep 2021 | INR | 275.2 | 277.5 | 267.5 | 271.45 | 271.45 | +6.75 (+2.55%) | 2,958 |
| 3 Sep 2021 | INR | 274.95 | 274.95 | 264.45 | 264.7 | 264.7 | -1.05 (-0.40%) | 2,491 |
| 2 Sep 2021 | INR | 262 | 271.15 | 262 | 265.75 | 265.75 | +0.75 (+0.28%) | 1,479 |
| 1 Sep 2021 | INR | 271 | 271.15 | 264.35 | 265 | 265 | -6 (-2.21%) | 851 |
| 31 Aug 2021 | INR | 279.3 | 284.35 | 270.25 | 271 | 271 | -8.3 (-2.97%) | 2,634 |
| 30 Aug 2021 | INR | 279.9 | 284.9 | 278.4 | 279.3 | 279.3 | +2.8 (+1.01%) | 4,567 |
| 29 Aug 2021 | INR | 276.5 | 276.5 | 276.5 | 276.5 | 276.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 276.5 | 276.5 | 276.5 | 276.5 | 276.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 279.95 | 281.35 | 268.55 | 276.5 | 276.5 | +7.95 (+2.96%) | 9,917 |
| 26 Aug 2021 | INR | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | +12.75 (+4.98%) | 158 |
| 25 Aug 2021 | INR | 255.8 | 255.8 | 255.8 | 255.8 | 255.8 | +12.15 (+4.99%) | 723 |
| 24 Aug 2021 | INR | 229.2 | 243.65 | 228.2 | 243.65 | 243.65 | +11.6 (+5.00%) | 7,104 |
| 23 Aug 2021 | INR | 231.3 | 239 | 229.85 | 232.05 | 232.05 | -9.85 (-4.07%) | 24,972 |
| 20 Aug 2021 | INR | 242.65 | 246.9 | 241.9 | 241.9 | 241.9 | -12.7 (-4.99%) | 14,649 |
| 18 Aug 2021 | INR | 268.25 | 272 | 253.75 | 254.6 | 254.6 | -12.5 (-4.68%) | 6,351 |
