| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 276.65 | 277.95 | 271.7 | 272.65 | 272.65 | -4 (-1.45%) | 212,196 |
| 27 Sep 2021 | INR | 277.25 | 278.5 | 272.1 | 276.65 | 276.65 | +0.45 (+0.16%) | 179,290 |
| 24 Sep 2021 | INR | 275 | 278.35 | 273.6 | 276.2 | 276.2 | +1.45 (+0.53%) | 185,321 |
| 23 Sep 2021 | INR | 275.95 | 278.9 | 273.5 | 274.75 | 274.75 | -1.15 (-0.42%) | 157,113 |
| 22 Sep 2021 | INR | 275.35 | 279.9 | 273.5 | 275.9 | 275.9 | +0.6 (+0.22%) | 173,032 |
| 21 Sep 2021 | INR | 277 | 277 | 270.25 | 275.3 | 275.3 | -1.6 (-0.58%) | 168,058 |
| 20 Sep 2021 | INR | 277.5 | 278.9 | 273.1 | 276.9 | 276.9 | -3.3 (-1.18%) | 226,376 |
| 17 Sep 2021 | INR | 283.55 | 284.8 | 275.65 | 280.2 | 280.2 | -2.15 (-0.76%) | 264,667 |
| 16 Sep 2021 | INR | 281.25 | 284.5 | 280.1 | 282.35 | 282.35 | +3.05 (+1.09%) | 467,993 |
| 15 Sep 2021 | INR | 275.95 | 282.45 | 274.55 | 279.3 | 279.3 | +4 (+1.45%) | 357,102 |
| 14 Sep 2021 | INR | 274.9 | 278.75 | 270.95 | 275.3 | 275.3 | +1.25 (+0.46%) | 220,013 |
| 13 Sep 2021 | INR | 276.4 | 276.4 | 272.6 | 274.05 | 274.05 | -0.15 (-0.05%) | 117,241 |
| 9 Sep 2021 | INR | 276.8 | 276.8 | 272 | 274.2 | 274.2 | -0.05 (-0.02%) | 114,329 |
| 8 Sep 2021 | INR | 277.4 | 277.55 | 271 | 274.25 | 274.25 | 0.0 (0.0%) | 189,320 |
| 7 Sep 2021 | INR | 273.1 | 278 | 269.7 | 274.25 | 274.25 | +2 (+0.73%) | 163,332 |
| 6 Sep 2021 | INR | 275 | 276 | 270.9 | 272.25 | 272.25 | -1.7 (-0.62%) | 81,835 |
| 3 Sep 2021 | INR | 278.8 | 278.8 | 273 | 273.95 | 273.95 | -6 (-2.14%) | 147,433 |
| 2 Sep 2021 | INR | 271.8 | 281 | 269.75 | 279.95 | 279.95 | +9.05 (+3.34%) | 428,593 |
| 1 Sep 2021 | INR | 276 | 276.6 | 270.05 | 270.9 | 270.9 | -4.35 (-1.58%) | 80,654 |
| 31 Aug 2021 | INR | 267 | 277 | 266.7 | 275.25 | 275.25 | +8.25 (+3.09%) | 409,925 |
| 30 Aug 2021 | INR | 268.75 | 270.7 | 265.4 | 267 | 267 | +2.1 (+0.79%) | 133,153 |
| 27 Aug 2021 | INR | 258.75 | 268 | 258.2 | 264.9 | 264.9 | +5.65 (+2.18%) | 402,143 |
| 26 Aug 2021 | INR | 263.6 | 263.6 | 258.6 | 259.25 | 259.25 | -2.35 (-0.90%) | 81,884 |
| 25 Aug 2021 | INR | 257.5 | 263.4 | 256.9 | 261.6 | 261.6 | +5.15 (+2.01%) | 127,314 |
| 24 Aug 2021 | INR | 253.15 | 258.5 | 253.15 | 256.45 | 256.45 | +1.4 (+0.55%) | 158,704 |
| 23 Aug 2021 | INR | 259.5 | 264.6 | 250.1 | 255.05 | 255.05 | -3.4 (-1.32%) | 191,844 |
| 20 Aug 2021 | INR | 263.8 | 263.8 | 257 | 258.45 | 258.45 | -7.1 (-2.67%) | 161,886 |
| 18 Aug 2021 | INR | 265.5 | 268 | 264.05 | 265.55 | 265.55 | -0.1 (-0.04%) | 126,806 |
| 17 Aug 2021 | INR | 267.7 | 268.95 | 263.5 | 265.65 | 265.65 | +0.4 (+0.15%) | 160,309 |
| 16 Aug 2021 | INR | 271 | 271 | 263.15 | 265.25 | 265.25 | -2.95 (-1.10%) | 212,244 |
