| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 330.7 | 344.4 | 323.5 | 329.8 | 329.8 | +0.4 (+0.12%) | 306,108 |
| 27 Sep 2021 | INR | 328.05 | 334.9 | 325.4 | 329.4 | 329.4 | +1.8 (+0.55%) | 255,616 |
| 24 Sep 2021 | INR | 338 | 338 | 325.2 | 327.6 | 327.6 | -5.65 (-1.70%) | 71,341 |
| 23 Sep 2021 | INR | 337.9 | 343.9 | 332.2 | 333.25 | 333.25 | -1.3 (-0.39%) | 71,233 |
| 22 Sep 2021 | INR | 328 | 339.9 | 328 | 334.55 | 334.55 | +7 (+2.14%) | 124,530 |
| 21 Sep 2021 | INR | 331.2 | 332.7 | 318.65 | 327.55 | 327.55 | -3.35 (-1.01%) | 440,975 |
| 20 Sep 2021 | INR | 339.9 | 344.4 | 329.9 | 330.9 | 330.9 | -7.2 (-2.13%) | 128,192 |
| 17 Sep 2021 | INR | 329.95 | 340 | 321.4 | 338.1 | 338.1 | +10.3 (+3.14%) | 230,715 |
| 16 Sep 2021 | INR | 339.5 | 339.5 | 327.05 | 327.8 | 327.8 | -9.95 (-2.95%) | 107,658 |
| 15 Sep 2021 | INR | 330 | 341.5 | 326.6 | 337.75 | 337.75 | +12.2 (+3.75%) | 363,936 |
| 14 Sep 2021 | INR | 325.15 | 329 | 324.55 | 325.55 | 325.55 | +0.45 (+0.14%) | 53,450 |
| 13 Sep 2021 | INR | 330.7 | 331.45 | 320.2 | 325.1 | 325.1 | -3.85 (-1.17%) | 67,218 |
| 9 Sep 2021 | INR | 326 | 333 | 322.65 | 328.95 | 328.95 | +3.5 (+1.08%) | 107,043 |
| 8 Sep 2021 | INR | 328 | 329.5 | 322.1 | 325.45 | 325.45 | -2.15 (-0.66%) | 428,115 |
| 7 Sep 2021 | INR | 329 | 334.95 | 324.5 | 327.6 | 327.6 | +3.15 (+0.97%) | 322,107 |
| 6 Sep 2021 | INR | 309.5 | 328.9 | 307.95 | 324.45 | 324.45 | +19.55 (+6.41%) | 495,631 |
| 3 Sep 2021 | INR | 306.7 | 309.45 | 303.8 | 304.9 | 304.9 | -0.05 (-0.02%) | 74,104 |
| 2 Sep 2021 | INR | 306.95 | 312 | 303.65 | 304.95 | 304.95 | +0.45 (+0.15%) | 88,968 |
| 1 Sep 2021 | INR | 315.6 | 317.5 | 302 | 304.5 | 304.5 | -11.1 (-3.52%) | 151,854 |
| 31 Aug 2021 | INR | 320.3 | 320.3 | 313 | 315.6 | 315.6 | -3.15 (-0.99%) | 49,350 |
| 30 Aug 2021 | INR | 316 | 325.55 | 313.15 | 318.75 | 318.75 | +5.4 (+1.72%) | 104,976 |
| 27 Aug 2021 | INR | 309.8 | 322 | 307.35 | 313.35 | 313.35 | +5.6 (+1.82%) | 164,672 |
| 26 Aug 2021 | INR | 298.7 | 319.85 | 296 | 307.75 | 307.75 | +11.5 (+3.88%) | 372,982 |
| 25 Aug 2021 | INR | 308 | 309.3 | 293.5 | 296.25 | 296.25 | -7.05 (-2.32%) | 77,045 |
| 24 Aug 2021 | INR | 285.65 | 305 | 285.65 | 303.3 | 303.3 | +10.2 (+3.48%) | 53,119 |
| 23 Aug 2021 | INR | 307 | 309.95 | 290 | 293.1 | 293.1 | -10.5 (-3.46%) | 87,568 |
| 20 Aug 2021 | INR | 314.9 | 314.9 | 301.65 | 303.6 | 303.6 | -9.95 (-3.17%) | 83,851 |
| 18 Aug 2021 | INR | 321.85 | 322.65 | 312.15 | 313.55 | 313.55 | -7 (-2.18%) | 94,415 |
| 17 Aug 2021 | INR | 322.6 | 327.7 | 312 | 320.55 | 320.55 | +0.7 (+0.22%) | 145,633 |
| 16 Aug 2021 | INR | 324 | 325.85 | 318.45 | 319.85 | 319.85 | +0.65 (+0.20%) | 90,497 |
