| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 292.05 | 292.05 | 283 | 285.95 | 285.95 | -5.35 (-1.84%) | 708,678 |
| 24 Sep 2021 | INR | 285 | 299.35 | 282 | 291.3 | 291.3 | +9.3 (+3.30%) | 2,474,649 |
| 23 Sep 2021 | INR | 274.35 | 283.45 | 273 | 282 | 282 | +9.5 (+3.49%) | 1,956,869 |
| 22 Sep 2021 | INR | 271.7 | 275.6 | 269.25 | 272.5 | 272.5 | +0.85 (+0.31%) | 726,112 |
| 21 Sep 2021 | INR | 270 | 276.55 | 265.05 | 271.65 | 271.65 | -1.15 (-0.42%) | 596,888 |
| 20 Sep 2021 | INR | 272.9 | 279.9 | 270.15 | 272.8 | 272.8 | -5.05 (-1.82%) | 464,080 |
| 17 Sep 2021 | INR | 277.9 | 280.5 | 272.8 | 277.85 | 277.85 | +1.6 (+0.58%) | 609,058 |
| 16 Sep 2021 | INR | 280.3 | 284.45 | 275.15 | 276.25 | 276.25 | -4.05 (-1.44%) | 491,961 |
| 15 Sep 2021 | INR | 282.6 | 283.25 | 278.2 | 280.3 | 280.3 | -2 (-0.71%) | 292,393 |
| 14 Sep 2021 | INR | 277.2 | 283.9 | 274.15 | 282.3 | 282.3 | +5.6 (+2.02%) | 645,184 |
| 13 Sep 2021 | INR | 278.9 | 280 | 272.1 | 276.7 | 276.7 | +0.65 (+0.24%) | 459,500 |
| 9 Sep 2021 | INR | 280 | 281.5 | 271.8 | 276.05 | 276.05 | -3.2 (-1.15%) | 319,286 |
| 8 Sep 2021 | INR | 272.6 | 285 | 272.6 | 279.25 | 279.25 | +6.65 (+2.44%) | 1,411,648 |
| 7 Sep 2021 | INR | 274 | 276.3 | 269 | 272.6 | 272.6 | -2.2 (-0.80%) | 345,164 |
| 6 Sep 2021 | INR | 275.9 | 284 | 272.6 | 274.8 | 274.8 | +0.95 (+0.35%) | 1,211,180 |
| 3 Sep 2021 | INR | 263.8 | 276.95 | 263.15 | 273.85 | 273.85 | +11 (+4.18%) | 870,845 |
| 2 Sep 2021 | INR | 258.95 | 267.15 | 258.9 | 262.85 | 262.85 | +3.45 (+1.33%) | 596,555 |
| 1 Sep 2021 | INR | 259.95 | 266 | 255.3 | 259.4 | 259.4 | +0.4 (+0.15%) | 367,516 |
| 31 Aug 2021 | INR | 262 | 264.5 | 257.3 | 259 | 259 | -2.35 (-0.90%) | 577,001 |
| 30 Aug 2021 | INR | 260.6 | 265 | 258.9 | 261.35 | 261.35 | +0.7 (+0.27%) | 465,045 |
| 27 Aug 2021 | INR | 259.8 | 266 | 255.25 | 260.65 | 260.65 | +1.35 (+0.52%) | 354,241 |
| 26 Aug 2021 | INR | 267.5 | 269.75 | 257.55 | 259.3 | 259.3 | -8 (-2.99%) | 307,441 |
| 25 Aug 2021 | INR | 268 | 274.95 | 265.2 | 267.3 | 267.3 | +0.15 (+0.06%) | 497,991 |
| 24 Aug 2021 | INR | 246.4 | 273 | 245 | 267.15 | 267.15 | +20.2 (+8.18%) | 1,121,114 |
| 23 Aug 2021 | INR | 265.15 | 268.95 | 245.05 | 246.95 | 246.95 | -15 (-5.73%) | 618,465 |
| 20 Aug 2021 | INR | 269.5 | 272.2 | 260.15 | 261.95 | 261.95 | -11.45 (-4.19%) | 418,546 |
| 18 Aug 2021 | INR | 276 | 278.95 | 272.5 | 273.4 | 273.4 | +1.85 (+0.68%) | 255,277 |
| 17 Aug 2021 | INR | 280 | 281.2 | 270 | 271.55 | 271.55 | -8.4 (-3.00%) | 532,201 |
| 16 Aug 2021 | INR | 286.8 | 288.95 | 277.05 | 279.95 | 279.95 | -5.55 (-1.94%) | 335,291 |
| 13 Aug 2021 | INR | 298 | 298 | 283.15 | 285.5 | 285.5 | -11.55 (-3.89%) | 557,739 |
