| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 395.5 | 416.8 | 395.5 | 410.9 | 410.9 | +5.75 (+1.42%) | 56,232 |
| 28 Sep 2021 | INR | 410 | 419.9 | 402 | 405.15 | 405.15 | -2.7 (-0.66%) | 17,001 |
| 27 Sep 2021 | INR | 416.9 | 416.9 | 405.8 | 407.85 | 407.85 | -3.55 (-0.86%) | 22,311 |
| 24 Sep 2021 | INR | 423.6 | 427.5 | 407.7 | 411.4 | 411.4 | -9.65 (-2.29%) | 20,885 |
| 23 Sep 2021 | INR | 429.85 | 433.95 | 419 | 421.05 | 421.05 | -3.15 (-0.74%) | 18,909 |
| 22 Sep 2021 | INR | 425.9 | 434 | 416.9 | 424.2 | 424.2 | +3.45 (+0.82%) | 45,506 |
| 21 Sep 2021 | INR | 400 | 433.4 | 393.35 | 420.75 | 420.75 | +15.35 (+3.79%) | 69,795 |
| 20 Sep 2021 | INR | 391 | 421.9 | 387.25 | 405.4 | 405.4 | -0.05 (-0.01%) | 56,034 |
| 17 Sep 2021 | INR | 393 | 410.1 | 391 | 405.45 | 405.45 | -1.55 (-0.38%) | 30,465 |
| 16 Sep 2021 | INR | 407.1 | 420.95 | 388.35 | 407 | 407 | -0.1 (-0.02%) | 41,895 |
| 15 Sep 2021 | INR | 400 | 421.25 | 399 | 407.1 | 407.1 | +9.5 (+2.39%) | 52,660 |
| 14 Sep 2021 | INR | 376.95 | 403.9 | 370.1 | 397.6 | 397.6 | +28.95 (+7.85%) | 61,190 |
| 13 Sep 2021 | INR | 360 | 377 | 350 | 368.65 | 368.65 | +12.6 (+3.54%) | 31,048 |
| 9 Sep 2021 | INR | 351.5 | 364.95 | 346.6 | 356.05 | 356.05 | +4.9 (+1.40%) | 14,100 |
| 8 Sep 2021 | INR | 355 | 362.9 | 349.65 | 351.15 | 351.15 | -0.7 (-0.20%) | 14,074 |
| 7 Sep 2021 | INR | 357.2 | 364.6 | 350.2 | 351.85 | 351.85 | -9.45 (-2.62%) | 9,732 |
| 6 Sep 2021 | INR | 372 | 372 | 358 | 361.3 | 361.3 | -3.55 (-0.97%) | 10,496 |
| 3 Sep 2021 | INR | 379.85 | 382 | 360 | 364.85 | 364.85 | -6.8 (-1.83%) | 18,974 |
| 2 Sep 2021 | INR | 346 | 371.65 | 332 | 371.65 | 371.65 | +33.75 (+9.99%) | 38,109 |
| 1 Sep 2021 | INR | 342.55 | 351 | 331.1 | 337.9 | 337.9 | -9.8 (-2.82%) | 34,802 |
| 31 Aug 2021 | INR | 349 | 355.45 | 340 | 347.7 | 347.7 | -0.75 (-0.22%) | 18,355 |
| 30 Aug 2021 | INR | 364 | 364 | 343.95 | 348.45 | 348.45 | -4.15 (-1.18%) | 18,598 |
| 27 Aug 2021 | INR | 366.8 | 370.1 | 344.3 | 352.6 | 352.6 | -9.75 (-2.69%) | 23,546 |
| 26 Aug 2021 | INR | 362 | 376 | 346 | 362.35 | 362.35 | +6.85 (+1.93%) | 47,862 |
| 25 Aug 2021 | INR | 334.4 | 355.5 | 334 | 355.5 | 355.5 | +32.3 (+9.99%) | 26,195 |
| 24 Aug 2021 | INR | 317 | 323.2 | 297 | 323.2 | 323.2 | +29.35 (+9.99%) | 36,972 |
| 23 Aug 2021 | INR | 311.55 | 319.8 | 290.85 | 293.85 | 293.85 | -17.7 (-5.68%) | 44,021 |
| 20 Aug 2021 | INR | 331 | 331 | 303.2 | 311.55 | 311.55 | -23.5 (-7.01%) | 56,796 |
| 18 Aug 2021 | INR | 342.05 | 346.2 | 333.1 | 335.05 | 335.05 | -7.4 (-2.16%) | 11,750 |
| 17 Aug 2021 | INR | 355.8 | 355.8 | 338.05 | 342.45 | 342.45 | -6.15 (-1.76%) | 12,262 |
