| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 270.9 | 271.75 | 265.3 | 270.1 | 270.1 | +2.25 (+0.84%) | 61,055 |
| 27 Sep 2021 | INR | 268.6 | 272.2 | 266.3 | 267.85 | 267.85 | -0.75 (-0.28%) | 47,626 |
| 24 Sep 2021 | INR | 276.8 | 276.8 | 266.25 | 268.6 | 268.6 | -4.55 (-1.67%) | 52,502 |
| 23 Sep 2021 | INR | 270 | 280 | 267.7 | 273.15 | 273.15 | +4.9 (+1.83%) | 123,558 |
| 22 Sep 2021 | INR | 272 | 273.45 | 267.35 | 268.25 | 268.25 | -1.95 (-0.72%) | 132,438 |
| 21 Sep 2021 | INR | 272.5 | 278.4 | 265.85 | 270.2 | 270.2 | -2.95 (-1.08%) | 81,178 |
| 20 Sep 2021 | INR | 274.75 | 276 | 270.55 | 273.15 | 273.15 | -5 (-1.80%) | 84,722 |
| 17 Sep 2021 | INR | 281 | 282.8 | 273.05 | 278.15 | 278.15 | -5.45 (-1.92%) | 159,896 |
| 16 Sep 2021 | INR | 287.65 | 294 | 278 | 283.6 | 283.6 | -1.7 (-0.60%) | 261,606 |
| 15 Sep 2021 | INR | 280.6 | 287.65 | 278.75 | 285.3 | 285.3 | +4.65 (+1.66%) | 89,072 |
| 14 Sep 2021 | INR | 282.8 | 282.8 | 278.3 | 280.65 | 280.65 | +2.5 (+0.90%) | 55,213 |
| 13 Sep 2021 | INR | 280.4 | 284.45 | 277 | 278.15 | 278.15 | +1.15 (+0.42%) | 55,902 |
| 9 Sep 2021 | INR | 282 | 282 | 275 | 277 | 277 | -2.9 (-1.04%) | 65,086 |
| 8 Sep 2021 | INR | 289 | 291.55 | 279 | 279.9 | 279.9 | -6.65 (-2.32%) | 93,185 |
| 7 Sep 2021 | INR | 290.9 | 293.15 | 284.85 | 286.55 | 286.55 | -2.05 (-0.71%) | 50,321 |
| 6 Sep 2021 | INR | 295.6 | 296.4 | 288 | 288.6 | 288.6 | -4.35 (-1.48%) | 41,759 |
| 3 Sep 2021 | INR | 298.6 | 302.35 | 290.2 | 292.95 | 292.95 | -3.1 (-1.05%) | 54,774 |
| 2 Sep 2021 | INR | 291.4 | 305.45 | 290.2 | 296.05 | 296.05 | +5.9 (+2.03%) | 252,375 |
| 1 Sep 2021 | INR | 288.85 | 291.6 | 285.2 | 290.15 | 290.15 | +2.25 (+0.78%) | 64,481 |
| 31 Aug 2021 | INR | 290.95 | 293.35 | 285 | 287.9 | 287.9 | -0.15 (-0.05%) | 205,907 |
| 30 Aug 2021 | INR | 287.85 | 291.75 | 285.6 | 288.05 | 288.05 | +2.25 (+0.79%) | 153,958 |
| 27 Aug 2021 | INR | 283.95 | 289.75 | 282.7 | 285.8 | 285.8 | +3.65 (+1.29%) | 327,491 |
| 26 Aug 2021 | INR | 277.9 | 292 | 273.05 | 282.15 | 282.15 | +4.9 (+1.77%) | 299,128 |
| 25 Aug 2021 | INR | 274.05 | 279.75 | 271.25 | 277.25 | 277.25 | +4.45 (+1.63%) | 96,307 |
| 24 Aug 2021 | INR | 257.7 | 275 | 254.95 | 272.8 | 272.8 | +17.45 (+6.83%) | 98,074 |
| 23 Aug 2021 | INR | 276.45 | 279.9 | 252.1 | 255.35 | 255.35 | -18.2 (-6.65%) | 125,964 |
| 20 Aug 2021 | INR | 275 | 288.7 | 272.2 | 273.55 | 273.55 | -7.2 (-2.56%) | 140,886 |
| 18 Aug 2021 | INR | 285.1 | 287.2 | 278.2 | 280.75 | 280.75 | -3.05 (-1.07%) | 38,982 |
| 17 Aug 2021 | INR | 292 | 292.8 | 283.05 | 283.8 | 283.8 | -8.05 (-2.76%) | 55,427 |
| 16 Aug 2021 | INR | 292.5 | 298 | 289.25 | 291.85 | 291.85 | +3 (+1.04%) | 179,256 |
