| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2021 | INR | 370.75 | 380 | 361.6 | 363.35 | 363.35 | -9.05 (-2.43%) | 103,799 |
| 17 Sep 2021 | INR | 387.9 | 388.7 | 368.85 | 372.4 | 372.4 | -12.6 (-3.27%) | 106,001 |
| 16 Sep 2021 | INR | 391.85 | 395.5 | 381.6 | 385 | 385 | -5.95 (-1.52%) | 89,381 |
| 15 Sep 2021 | INR | 403.9 | 406.75 | 387.95 | 390.95 | 390.95 | -9.5 (-2.37%) | 136,876 |
| 14 Sep 2021 | INR | 397.8 | 407 | 391.6 | 400.45 | 400.45 | +13 (+3.36%) | 441,277 |
| 13 Sep 2021 | INR | 369.15 | 394 | 365.1 | 387.45 | 387.45 | +18.3 (+4.96%) | 397,776 |
| 9 Sep 2021 | INR | 364.4 | 371.8 | 362 | 369.15 | 369.15 | +7.2 (+1.99%) | 64,565 |
| 8 Sep 2021 | INR | 364.9 | 366 | 357.65 | 361.95 | 361.95 | 0.0 (0.0%) | 53,453 |
| 7 Sep 2021 | INR | 362.35 | 366.3 | 360.5 | 361.95 | 361.95 | -0.4 (-0.11%) | 51,887 |
| 6 Sep 2021 | INR | 373.4 | 373.4 | 360.65 | 362.35 | 362.35 | -7.25 (-1.96%) | 70,173 |
| 3 Sep 2021 | INR | 366 | 375 | 365.45 | 369.6 | 369.6 | +1.75 (+0.48%) | 85,016 |
| 2 Sep 2021 | INR | 370 | 370 | 366.5 | 367.85 | 367.85 | +3.05 (+0.84%) | 62,489 |
| 1 Sep 2021 | INR | 366.5 | 369.55 | 357.1 | 364.8 | 364.8 | +1.9 (+0.52%) | 70,513 |
| 31 Aug 2021 | INR | 369.05 | 372.9 | 361.2 | 362.9 | 362.9 | -4.7 (-1.28%) | 60,231 |
| 30 Aug 2021 | INR | 371.9 | 375 | 365.1 | 367.6 | 367.6 | -0.35 (-0.10%) | 87,182 |
| 27 Aug 2021 | INR | 361 | 369.75 | 355.1 | 367.95 | 367.95 | +7 (+1.94%) | 136,137 |
| 26 Aug 2021 | INR | 356.6 | 371 | 345.25 | 360.95 | 360.95 | +6.4 (+1.81%) | 229,905 |
| 25 Aug 2021 | INR | 353.9 | 359.95 | 348.65 | 354.55 | 354.55 | +10.55 (+3.07%) | 84,820 |
| 24 Aug 2021 | INR | 333 | 351.9 | 330.1 | 344 | 344 | +13.15 (+3.97%) | 93,579 |
| 23 Aug 2021 | INR | 348.85 | 354 | 330.1 | 330.85 | 330.85 | -11 (-3.22%) | 122,857 |
| 20 Aug 2021 | INR | 340 | 346.65 | 335 | 341.85 | 341.85 | -3.5 (-1.01%) | 82,733 |
| 18 Aug 2021 | INR | 354.9 | 359.55 | 342.1 | 345.35 | 345.35 | -7.9 (-2.24%) | 83,772 |
| 17 Aug 2021 | INR | 359 | 367 | 347 | 353.25 | 353.25 | -5.5 (-1.53%) | 61,436 |
| 16 Aug 2021 | INR | 367 | 373 | 354 | 358.75 | 358.75 | -8.1 (-2.21%) | 51,828 |
| 13 Aug 2021 | INR | 367.95 | 374.95 | 365.05 | 366.85 | 366.85 | +3.65 (+1.00%) | 114,778 |
| 12 Aug 2021 | INR | 376.45 | 376.45 | 355.15 | 363.2 | 363.2 | -9.5 (-2.55%) | 132,761 |
| 11 Aug 2021 | INR | 349.95 | 379.9 | 331.5 | 372.7 | 372.7 | +19.25 (+5.45%) | 392,023 |
| 10 Aug 2021 | INR | 381.4 | 381.4 | 346.1 | 353.45 | 353.45 | -26.5 (-6.97%) | 235,874 |
| 9 Aug 2021 | INR | 374.85 | 387.25 | 374 | 379.95 | 379.95 | +6.5 (+1.74%) | 150,356 |
| 6 Aug 2021 | INR | 368.3 | 383 | 368.3 | 373.45 | 373.45 | +1.7 (+0.46%) | 107,701 |
