| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 290.45 | 296 | 285 | 293.9 | 293.9 | +4.9 (+1.70%) | 1,015,332 |
| 27 Sep 2021 | INR | 291 | 293.15 | 286.55 | 289 | 289 | +0.45 (+0.16%) | 663,416 |
| 24 Sep 2021 | INR | 296.5 | 301.5 | 287.4 | 288.55 | 288.55 | -6.2 (-2.10%) | 1,140,119 |
| 23 Sep 2021 | INR | 299.1 | 304.35 | 293.5 | 294.75 | 294.75 | -3.35 (-1.12%) | 907,704 |
| 22 Sep 2021 | INR | 294.9 | 302.5 | 293.55 | 298.1 | 298.1 | +4.65 (+1.58%) | 1,272,549 |
| 21 Sep 2021 | INR | 296.45 | 297.65 | 285 | 293.45 | 293.45 | -1.1 (-0.37%) | 1,405,399 |
| 20 Sep 2021 | INR | 296.8 | 303.7 | 290.15 | 294.55 | 294.55 | -2.25 (-0.76%) | 1,514,027 |
| 17 Sep 2021 | INR | 308.9 | 311.1 | 290.35 | 296.8 | 296.8 | -10.65 (-3.46%) | 2,315,984 |
| 16 Sep 2021 | INR | 307.9 | 313.5 | 305.05 | 307.45 | 307.45 | +2.1 (+0.69%) | 2,494,761 |
| 15 Sep 2021 | INR | 293.8 | 311 | 293.55 | 305.35 | 305.35 | +12.35 (+4.22%) | 7,526,965 |
| 14 Sep 2021 | INR | 292 | 295.75 | 287.5 | 293 | 293 | +2.45 (+0.84%) | 1,550,747 |
| 13 Sep 2021 | INR | 283.9 | 296.65 | 283.2 | 290.55 | 290.55 | +7 (+2.47%) | 4,536,295 |
| 9 Sep 2021 | INR | 278.75 | 286 | 278 | 283.55 | 283.55 | +6.05 (+2.18%) | 1,741,905 |
| 8 Sep 2021 | INR | 276 | 279 | 270.95 | 277.5 | 277.5 | +2.75 (+1.00%) | 1,134,594 |
| 7 Sep 2021 | INR | 285.9 | 285.9 | 272.6 | 274.75 | 274.75 | -9.95 (-3.49%) | 1,867,507 |
| 6 Sep 2021 | INR | 284 | 289.5 | 281.4 | 284.7 | 284.7 | +1.45 (+0.51%) | 1,346,358 |
| 3 Sep 2021 | INR | 288 | 295 | 281.15 | 283.25 | 283.25 | -3.65 (-1.27%) | 1,826,505 |
| 2 Sep 2021 | INR | 279.95 | 292.5 | 277.5 | 286.9 | 286.9 | +7.6 (+2.72%) | 3,487,458 |
| 1 Sep 2021 | INR | 276.7 | 281.5 | 274 | 279.3 | 279.3 | +2.6 (+0.94%) | 1,326,495 |
| 31 Aug 2021 | INR | 281.9 | 284.5 | 275.1 | 276.7 | 276.7 | -4.9 (-1.74%) | 1,415,548 |
| 30 Aug 2021 | INR | 279.4 | 286.95 | 275 | 281.6 | 281.6 | +4.05 (+1.46%) | 3,103,198 |
| 27 Aug 2021 | INR | 259 | 279.4 | 258.2 | 277.55 | 277.55 | +17.9 (+6.89%) | 4,288,016 |
| 26 Aug 2021 | INR | 264.75 | 264.75 | 259 | 259.65 | 259.65 | -4.25 (-1.61%) | 541,580 |
| 25 Aug 2021 | INR | 267 | 268.75 | 258.65 | 263.9 | 263.9 | -1.7 (-0.64%) | 1,212,062 |
| 24 Aug 2021 | INR | 249.65 | 269 | 245.45 | 265.6 | 265.6 | +18.55 (+7.51%) | 3,390,959 |
| 23 Aug 2021 | INR | 245 | 253 | 230.05 | 247.05 | 247.05 | +5.05 (+2.09%) | 3,589,914 |
| 20 Aug 2021 | INR | 247 | 252.25 | 240.1 | 242 | 242 | -8.5 (-3.39%) | 1,180,625 |
| 18 Aug 2021 | INR | 257.3 | 258.15 | 248.8 | 250.5 | 250.5 | -5.05 (-1.98%) | 901,380 |
| 17 Aug 2021 | INR | 255.7 | 264.4 | 253.9 | 255.55 | 255.55 | -1.45 (-0.56%) | 1,070,514 |
| 16 Aug 2021 | INR | 264.9 | 265.1 | 255.55 | 257 | 257 | -7.3 (-2.76%) | 1,110,192 |
