| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 341.9 | 341.9 | 331.5 | 334.8 | 334.8 | -3.66 (-1.08%) | 37,562 |
| 27 Sep 2021 | INR | 347.4 | 347.4 | 337.9 | 338.46 | 338.46 | -5.58 (-1.62%) | 34,082 |
| 24 Sep 2021 | INR | 340 | 348.7 | 340 | 344.04 | 344.04 | +3.08 (+0.90%) | 65,610 |
| 23 Sep 2021 | INR | 339 | 346.46 | 333.04 | 340.96 | 340.96 | +5.32 (+1.59%) | 53,056 |
| 22 Sep 2021 | INR | 335 | 339 | 333.04 | 335.64 | 335.64 | +3.94 (+1.19%) | 33,966 |
| 21 Sep 2021 | INR | 337.4 | 337.4 | 326.54 | 331.7 | 331.7 | -0.16 (-0.05%) | 31,976 |
| 20 Sep 2021 | INR | 328 | 336.64 | 328 | 331.86 | 331.86 | -6.68 (-1.97%) | 44,552 |
| 17 Sep 2021 | INR | 349.26 | 352.46 | 337 | 338.54 | 338.54 | -10.72 (-3.07%) | 74,598 |
| 16 Sep 2021 | INR | 352.46 | 359.9 | 346 | 349.26 | 349.26 | -0.04 (-0.01%) | 267,428 |
| 15 Sep 2021 | INR | 350 | 351.96 | 346 | 349.3 | 349.3 | +0.7 (+0.20%) | 95,092 |
| 14 Sep 2021 | INR | 338.9 | 352.9 | 337.3 | 348.6 | 348.6 | +11.4 (+3.38%) | 195,834 |
| 13 Sep 2021 | INR | 338 | 339.96 | 331.64 | 337.2 | 337.2 | +6.8 (+2.06%) | 75,486 |
| 9 Sep 2021 | INR | 337 | 338.7 | 328.86 | 330.4 | 330.4 | -2.8 (-0.84%) | 68,230 |
| 8 Sep 2021 | INR | 338 | 338.8 | 332.54 | 333.2 | 333.2 | -2.26 (-0.67%) | 49,110 |
| 7 Sep 2021 | INR | 338.76 | 338.86 | 330.54 | 335.46 | 335.46 | +1.36 (+0.41%) | 47,292 |
| 6 Sep 2021 | INR | 339.8 | 339.8 | 333.9 | 334.1 | 334.1 | -3.76 (-1.11%) | 48,646 |
| 3 Sep 2021 | INR | 339.6 | 339.6 | 334 | 337.86 | 337.86 | +1.82 (+0.54%) | 63,388 |
| 2 Sep 2021 | INR | 331.2 | 337.86 | 330.8 | 336.04 | 336.04 | +2.64 (+0.79%) | 68,560 |
| 1 Sep 2021 | INR | 337 | 337.9 | 328 | 333.4 | 333.4 | -1.06 (-0.32%) | 51,376 |
| 31 Aug 2021 | INR | 338 | 338.8 | 330.8 | 334.46 | 334.46 | -1.14 (-0.34%) | 48,032 |
| 30 Aug 2021 | INR | 345.5 | 345.5 | 334.5 | 335.6 | 335.6 | -10.86 (-3.13%) | 97,610 |
| 27 Aug 2021 | INR | 325 | 352 | 323.46 | 346.46 | 346.46 | +22 (+6.78%) | 285,938 |
| 26 Aug 2021 | INR | 322 | 327 | 315.64 | 324.46 | 324.46 | +6.7 (+2.11%) | 44,448 |
| 25 Aug 2021 | INR | 310.2 | 324 | 310 | 317.76 | 317.76 | +8.76 (+2.83%) | 48,684 |
| 24 Aug 2021 | INR | 321.96 | 321.96 | 305.8 | 309 | 309 | -9.4 (-2.95%) | 73,186 |
| 23 Aug 2021 | INR | 333 | 333 | 316 | 318.4 | 318.4 | -7.3 (-2.24%) | 58,140 |
| 20 Aug 2021 | INR | 327.6 | 336.14 | 323.5 | 325.7 | 325.7 | -1.9 (-0.58%) | 93,446 |
| 18 Aug 2021 | INR | 337 | 337 | 326 | 327.6 | 327.6 | -4.04 (-1.22%) | 21,336 |
| 17 Aug 2021 | INR | 325 | 334.54 | 325 | 331.64 | 331.64 | +1.1 (+0.33%) | 41,580 |
| 16 Aug 2021 | INR | 346.96 | 348 | 328.6 | 330.54 | 330.54 | -10.82 (-3.17%) | 58,384 |
