| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 267 | 276.1 | 263.65 | 266.35 | 266.35 | -0.65 (-0.24%) | 149,046 |
| 24 Sep 2021 | INR | 276.6 | 278.75 | 265.5 | 267 | 267 | -7.75 (-2.82%) | 108,955 |
| 23 Sep 2021 | INR | 271.75 | 276.95 | 271.75 | 274.75 | 274.75 | +5.15 (+1.91%) | 108,978 |
| 22 Sep 2021 | INR | 269 | 279 | 268.25 | 269.6 | 269.6 | +2.4 (+0.90%) | 157,473 |
| 21 Sep 2021 | INR | 270.15 | 272.1 | 260 | 267.2 | 267.2 | -2.95 (-1.09%) | 119,155 |
| 20 Sep 2021 | INR | 283 | 283 | 267.25 | 270.15 | 270.15 | -16.15 (-5.64%) | 236,983 |
| 17 Sep 2021 | INR | 292 | 292 | 274.6 | 286.3 | 286.3 | -0.45 (-0.16%) | 249,025 |
| 16 Sep 2021 | INR | 284.8 | 294 | 283.2 | 286.75 | 286.75 | +8.55 (+3.07%) | 764,443 |
| 15 Sep 2021 | INR | 260.35 | 282.5 | 260 | 278.2 | 278.2 | +17.85 (+6.86%) | 487,609 |
| 14 Sep 2021 | INR | 264 | 265 | 258.5 | 260.35 | 260.35 | -1.35 (-0.52%) | 102,987 |
| 13 Sep 2021 | INR | 263.95 | 266.2 | 258.55 | 261.7 | 261.7 | -2.25 (-0.85%) | 76,457 |
| 9 Sep 2021 | INR | 263.1 | 269 | 263 | 263.95 | 263.95 | -2 (-0.75%) | 63,886 |
| 8 Sep 2021 | INR | 264.65 | 267.65 | 263.15 | 265.95 | 265.95 | +1.3 (+0.49%) | 67,115 |
| 7 Sep 2021 | INR | 266.25 | 269.2 | 261.3 | 264.65 | 264.65 | -1.6 (-0.60%) | 70,068 |
| 6 Sep 2021 | INR | 265 | 295 | 264.75 | 266.25 | 266.25 | -0.25 (-0.09%) | 217,966 |
| 3 Sep 2021 | INR | 272.4 | 272.95 | 264.85 | 266.5 | 266.5 | -3.35 (-1.24%) | 75,422 |
| 2 Sep 2021 | INR | 267.6 | 271.7 | 264.8 | 269.85 | 269.85 | +3 (+1.12%) | 128,938 |
| 1 Sep 2021 | INR | 269.65 | 278 | 265.25 | 266.85 | 266.85 | -1.1 (-0.41%) | 282,186 |
| 31 Aug 2021 | INR | 274.05 | 275.8 | 261 | 267.95 | 267.95 | -6.1 (-2.23%) | 96,031 |
| 30 Aug 2021 | INR | 273.85 | 277.7 | 271.3 | 274.05 | 274.05 | +4.65 (+1.73%) | 132,928 |
| 27 Aug 2021 | INR | 255 | 271.9 | 252.25 | 269.4 | 269.4 | +12.15 (+4.72%) | 250,021 |
| 26 Aug 2021 | INR | 259.4 | 263.7 | 254.75 | 257.25 | 257.25 | -0.5 (-0.19%) | 81,859 |
| 25 Aug 2021 | INR | 262.15 | 267.25 | 256.1 | 257.75 | 257.75 | -3.35 (-1.28%) | 95,096 |
| 24 Aug 2021 | INR | 246.9 | 268 | 240.3 | 261.1 | 261.1 | +15.25 (+6.20%) | 317,529 |
| 23 Aug 2021 | INR | 260.05 | 265.45 | 243.35 | 245.85 | 245.85 | -17.2 (-6.54%) | 385,678 |
| 20 Aug 2021 | INR | 270 | 275.9 | 259.05 | 263.05 | 263.05 | -13.85 (-5.00%) | 285,809 |
| 18 Aug 2021 | INR | 285.95 | 286.35 | 275.05 | 276.9 | 276.9 | -7.4 (-2.60%) | 207,040 |
| 17 Aug 2021 | INR | 282.5 | 293.25 | 271.05 | 284.3 | 284.3 | +3.7 (+1.32%) | 379,819 |
| 16 Aug 2021 | INR | 288 | 288.2 | 275.4 | 280.6 | 280.6 | -7.4 (-2.57%) | 158,474 |
| 13 Aug 2021 | INR | 297.9 | 298.8 | 285.1 | 288 | 288 | -7.9 (-2.67%) | 187,540 |
