| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 281.2 | 283.7 | 277.4 | 280 | 280 | 0.0 (0.0%) | 28,690 |
| 27 Sep 2021 | INR | 288.85 | 288.85 | 276 | 280 | 280 | -5.3 (-1.86%) | 53,908 |
| 24 Sep 2021 | INR | 287 | 288.15 | 283.5 | 285.3 | 285.3 | +2.35 (+0.83%) | 31,012 |
| 23 Sep 2021 | INR | 286.5 | 291 | 282 | 282.95 | 282.95 | -3.3 (-1.15%) | 58,654 |
| 22 Sep 2021 | INR | 283.95 | 292.85 | 280 | 286.25 | 286.25 | +6.2 (+2.21%) | 64,576 |
| 21 Sep 2021 | INR | 282.4 | 284.55 | 267 | 280.05 | 280.05 | -2.3 (-0.81%) | 84,300 |
| 20 Sep 2021 | INR | 290.5 | 295.95 | 281 | 282.35 | 282.35 | -11.3 (-3.85%) | 72,436 |
| 17 Sep 2021 | INR | 305 | 308.65 | 291 | 293.65 | 293.65 | -12.45 (-4.07%) | 149,262 |
| 16 Sep 2021 | INR | 313.7 | 316.15 | 302.15 | 306.1 | 306.1 | -6.7 (-2.14%) | 330,668 |
| 15 Sep 2021 | INR | 284.95 | 333 | 283.5 | 312.8 | 312.8 | +30 (+10.61%) | 1,469,727 |
| 14 Sep 2021 | INR | 278 | 290 | 278 | 282.8 | 282.8 | +4.4 (+1.58%) | 59,302 |
| 13 Sep 2021 | INR | 281 | 281.7 | 273 | 278.4 | 278.4 | -1.85 (-0.66%) | 57,405 |
| 9 Sep 2021 | INR | 279 | 284.45 | 278.3 | 280.25 | 280.25 | +1.1 (+0.39%) | 99,641 |
| 8 Sep 2021 | INR | 281.3 | 282.95 | 277.8 | 279.15 | 279.15 | -1.5 (-0.53%) | 43,736 |
| 7 Sep 2021 | INR | 285.35 | 286.2 | 280.1 | 280.65 | 280.65 | -4.7 (-1.65%) | 36,980 |
| 6 Sep 2021 | INR | 288.95 | 292.35 | 284.1 | 285.35 | 285.35 | -1.6 (-0.56%) | 54,173 |
| 3 Sep 2021 | INR | 289.8 | 293 | 283.45 | 286.95 | 286.95 | +0.4 (+0.14%) | 129,913 |
| 2 Sep 2021 | INR | 287.75 | 293 | 281.35 | 286.55 | 286.55 | -0.4 (-0.14%) | 74,009 |
| 1 Sep 2021 | INR | 299.5 | 299.5 | 280.6 | 286.95 | 286.95 | -6.35 (-2.17%) | 105,673 |
| 31 Aug 2021 | INR | 286.4 | 299.75 | 286.4 | 293.3 | 293.3 | +8.2 (+2.88%) | 358,258 |
| 30 Aug 2021 | INR | 277.8 | 294.6 | 271.5 | 285.1 | 285.1 | +26.05 (+10.06%) | 456,140 |
| 27 Aug 2021 | INR | 259.85 | 261.35 | 256.2 | 259.05 | 259.05 | +0.95 (+0.37%) | 81,087 |
| 26 Aug 2021 | INR | 266.95 | 266.95 | 255 | 258.1 | 258.1 | -4.05 (-1.54%) | 27,945 |
| 25 Aug 2021 | INR | 253.15 | 270 | 253.15 | 262.15 | 262.15 | +9 (+3.56%) | 36,819 |
| 24 Aug 2021 | INR | 252.25 | 259 | 251.15 | 253.15 | 253.15 | +2.25 (+0.90%) | 27,864 |
| 23 Aug 2021 | INR | 269.75 | 269.75 | 247.85 | 250.9 | 250.9 | -12.4 (-4.71%) | 56,318 |
| 20 Aug 2021 | INR | 267.3 | 272 | 261.9 | 263.3 | 263.3 | +1.25 (+0.48%) | 73,146 |
| 18 Aug 2021 | INR | 268.95 | 268.95 | 260.3 | 262.05 | 262.05 | -2.2 (-0.83%) | 30,754 |
| 17 Aug 2021 | INR | 276.95 | 276.95 | 263 | 264.25 | 264.25 | -7.2 (-2.65%) | 43,882 |
| 16 Aug 2021 | INR | 279 | 279.9 | 270 | 271.45 | 271.45 | -7.1 (-2.55%) | 30,299 |
