| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 343.95 | 354.15 | 327.2 | 346.4 | 346.4 | +3.75 (+1.09%) | 233,311 |
| 27 Sep 2021 | INR | 326.7 | 346.05 | 326.7 | 342.65 | 342.65 | +17.6 (+5.41%) | 187,388 |
| 24 Sep 2021 | INR | 331 | 332.95 | 317.6 | 325.05 | 325.05 | -5.55 (-1.68%) | 103,711 |
| 23 Sep 2021 | INR | 304 | 333 | 304 | 330.6 | 330.6 | +27.2 (+8.97%) | 257,242 |
| 22 Sep 2021 | INR | 305.5 | 306.85 | 301 | 303.4 | 303.4 | -0.55 (-0.18%) | 17,380 |
| 21 Sep 2021 | INR | 305.45 | 307.8 | 299.5 | 303.95 | 303.95 | -1.5 (-0.49%) | 28,495 |
| 20 Sep 2021 | INR | 310 | 313 | 305.1 | 305.45 | 305.45 | -4.9 (-1.58%) | 14,641 |
| 17 Sep 2021 | INR | 313.5 | 315.5 | 309 | 310.35 | 310.35 | -2.35 (-0.75%) | 22,077 |
| 16 Sep 2021 | INR | 313.5 | 315.8 | 312 | 312.7 | 312.7 | +0.3 (+0.10%) | 20,096 |
| 15 Sep 2021 | INR | 308.75 | 314.9 | 308.75 | 312.4 | 312.4 | +4.9 (+1.59%) | 26,169 |
| 14 Sep 2021 | INR | 307 | 312 | 306.1 | 307.5 | 307.5 | +0.55 (+0.18%) | 24,743 |
| 13 Sep 2021 | INR | 315 | 315 | 305.5 | 306.95 | 306.95 | -2.95 (-0.95%) | 16,561 |
| 9 Sep 2021 | INR | 302.05 | 314 | 300.5 | 309.9 | 309.9 | +5.95 (+1.96%) | 61,526 |
| 8 Sep 2021 | INR | 307 | 307 | 302.25 | 303.95 | 303.95 | -1.5 (-0.49%) | 24,257 |
| 7 Sep 2021 | INR | 309.3 | 311.5 | 303.65 | 305.45 | 305.45 | -2.3 (-0.75%) | 18,874 |
| 6 Sep 2021 | INR | 308 | 312.1 | 305 | 307.75 | 307.75 | -1.95 (-0.63%) | 24,165 |
| 3 Sep 2021 | INR | 312.55 | 314.95 | 309 | 309.7 | 309.7 | -1.25 (-0.40%) | 22,112 |
| 2 Sep 2021 | INR | 310 | 314 | 310 | 310.95 | 310.95 | +0.25 (+0.08%) | 12,558 |
| 1 Sep 2021 | INR | 310 | 315.8 | 309.5 | 310.7 | 310.7 | -2.55 (-0.81%) | 11,755 |
| 31 Aug 2021 | INR | 312 | 316.2 | 312 | 313.25 | 313.25 | -1.35 (-0.43%) | 16,058 |
| 30 Aug 2021 | INR | 316 | 322.8 | 312.85 | 314.6 | 314.6 | +2.8 (+0.90%) | 46,936 |
| 27 Aug 2021 | INR | 310.5 | 315 | 307.15 | 311.8 | 311.8 | +0.7 (+0.23%) | 20,439 |
| 26 Aug 2021 | INR | 307 | 315 | 307 | 311.1 | 311.1 | +3.1 (+1.01%) | 23,777 |
| 25 Aug 2021 | INR | 318 | 318.85 | 307 | 308 | 308 | -5.7 (-1.82%) | 19,894 |
| 24 Aug 2021 | INR | 295 | 316 | 295 | 313.7 | 313.7 | +12.15 (+4.03%) | 25,831 |
| 23 Aug 2021 | INR | 313.8 | 317.35 | 295 | 301.55 | 301.55 | -10.65 (-3.41%) | 43,236 |
| 20 Aug 2021 | INR | 315 | 322.5 | 306 | 312.2 | 312.2 | -4.35 (-1.37%) | 32,211 |
| 18 Aug 2021 | INR | 330 | 331 | 314.2 | 316.55 | 316.55 | -8.6 (-2.64%) | 40,303 |
| 17 Aug 2021 | INR | 315 | 327.5 | 313.15 | 325.15 | 325.15 | +10.95 (+3.49%) | 74,392 |
| 16 Aug 2021 | INR | 329.95 | 329.95 | 312.1 | 314.2 | 314.2 | -7.45 (-2.32%) | 46,844 |
