| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 286.95 | 294.9 | 285.35 | 290.65 | 290.65 | +3.05 (+1.06%) | 7,360,000 |
| 27 Sep 2021 | INR | 293.9 | 293.9 | 286.9 | 287.6 | 287.6 | -5.5 (-1.88%) | 8,560,000 |
| 24 Sep 2021 | INR | 299 | 299 | 291.45 | 293.1 | 293.1 | -6.5 (-2.17%) | 9,020,000 |
| 23 Sep 2021 | INR | 299 | 302.4 | 298.1 | 299.6 | 299.6 | +4.7 (+1.59%) | 7,760,000 |
| 22 Sep 2021 | INR | 294 | 298 | 290.65 | 294.9 | 294.9 | +2 (+0.68%) | 7,390,000 |
| 21 Sep 2021 | INR | 286 | 293.75 | 282.95 | 292.9 | 292.9 | +6.35 (+2.22%) | 10,410,000 |
| 20 Sep 2021 | INR | 294.1 | 295.3 | 284.4 | 286.55 | 286.55 | -15.45 (-5.12%) | 13,160,000 |
| 17 Sep 2021 | INR | 308.9 | 308.9 | 296.7 | 302 | 302 | -7.1 (-2.30%) | 16,870,000 |
| 16 Sep 2021 | INR | 310.05 | 311.9 | 304.35 | 309.1 | 309.1 | +1.9 (+0.62%) | 9,400,000 |
| 15 Sep 2021 | INR | 304.95 | 310 | 303.2 | 307.2 | 307.2 | +4 (+1.32%) | 6,920,000 |
| 14 Sep 2021 | INR | 309.25 | 309.25 | 302.55 | 303.2 | 303.2 | -5.35 (-1.73%) | 8,120,000 |
| 13 Sep 2021 | INR | 302.4 | 309.15 | 302.4 | 308.55 | 308.55 | +6.7 (+2.22%) | 12,920,000 |
| 9 Sep 2021 | INR | 299.55 | 305 | 298.65 | 301.85 | 301.85 | +2.9 (+0.97%) | 7,340,000 |
| 8 Sep 2021 | INR | 294.95 | 301.75 | 294 | 298.95 | 298.95 | -13 (-4.17%) | 13,320,000 |
| 7 Sep 2021 | INR | 316.5 | 317.25 | 306.8 | 311.95 | 311.95 | -3.2 (-1.02%) | 16,330,000 |
| 6 Sep 2021 | INR | 311.2 | 315.95 | 309 | 315.15 | 315.15 | +6.85 (+2.22%) | 12,590,000 |
| 3 Sep 2021 | INR | 305.4 | 311 | 303.15 | 308.3 | 308.3 | +2.5 (+0.82%) | 17,890,000 |
| 2 Sep 2021 | INR | 305 | 309.25 | 300 | 305.8 | 305.8 | +7.75 (+2.60%) | 33,330,000 |
| 1 Sep 2021 | INR | 305 | 305.25 | 294 | 298.05 | 298.05 | -4.75 (-1.57%) | 25,320,000 |
| 31 Aug 2021 | INR | 299.85 | 305.9 | 294.55 | 302.8 | 302.8 | +4.2 (+1.41%) | 27,040,000 |
| 30 Aug 2021 | INR | 300 | 302.7 | 295.1 | 298.6 | 298.6 | +6 (+2.05%) | 22,250,000 |
| 27 Aug 2021 | INR | 288.7 | 295.3 | 288.45 | 292.6 | 292.6 | +5.05 (+1.76%) | 14,510,000 |
| 26 Aug 2021 | INR | 290.25 | 293.4 | 283.4 | 287.55 | 287.55 | -2.5 (-0.86%) | 15,370,000 |
| 25 Aug 2021 | INR | 288 | 292 | 284.05 | 290.05 | 290.05 | +3.65 (+1.27%) | 17,960,000 |
| 24 Aug 2021 | INR | 279.8 | 289 | 276.1 | 286.4 | 286.4 | +12.45 (+4.54%) | 32,940,000 |
| 23 Aug 2021 | INR | 275.2 | 278.7 | 261 | 273.95 | 273.95 | +4.7 (+1.75%) | 32,530,000 |
| 20 Aug 2021 | INR | 289 | 289 | 266.65 | 269.25 | 269.25 | -26.65 (-9.01%) | 33,990,000 |
| 18 Aug 2021 | INR | 298.9 | 305.7 | 292.55 | 295.9 | 295.9 | -7.25 (-2.39%) | 36,810,000 |
| 17 Aug 2021 | INR | 335.9 | 341.25 | 293.5 | 303.15 | 303.15 | -33.35 (-9.91%) | 82,030,000 |
| 16 Aug 2021 | INR | 329.8 | 341.45 | 323.1 | 336.5 | 336.5 | +7.85 (+2.39%) | 24,610,000 |
