| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 380.05 | 405.7 | 380.05 | 387.15 | 387.15 | +1.9 (+0.49%) | 429,579 |
| 24 Sep 2021 | INR | 387.65 | 401.5 | 376.05 | 385.25 | 385.25 | +1.15 (+0.30%) | 663,379 |
| 23 Sep 2021 | INR | 403 | 412 | 382 | 384.1 | 384.1 | -15.3 (-3.83%) | 763,516 |
| 22 Sep 2021 | INR | 337 | 402.6 | 335 | 399.4 | 399.4 | +63.9 (+19.05%) | 2,987,439 |
| 21 Sep 2021 | INR | 331.2 | 343.8 | 327 | 335.5 | 335.5 | -1.25 (-0.37%) | 113,590 |
| 20 Sep 2021 | INR | 341.8 | 344.35 | 332.15 | 336.75 | 336.75 | -7.3 (-2.12%) | 100,501 |
| 17 Sep 2021 | INR | 346.05 | 354.8 | 326.4 | 344.05 | 344.05 | -3.2 (-0.92%) | 213,184 |
| 16 Sep 2021 | INR | 344.9 | 352.5 | 341.1 | 347.25 | 347.25 | +3.55 (+1.03%) | 193,046 |
| 15 Sep 2021 | INR | 345.95 | 353.5 | 342 | 343.7 | 343.7 | -0.5 (-0.15%) | 338,156 |
| 14 Sep 2021 | INR | 333.85 | 348 | 333.85 | 344.2 | 344.2 | +0.1 (+0.03%) | 199,959 |
| 13 Sep 2021 | INR | 341.3 | 352.85 | 332.65 | 344.1 | 344.1 | +5.7 (+1.68%) | 181,371 |
| 9 Sep 2021 | INR | 349 | 355 | 333.25 | 338.4 | 338.4 | -11.2 (-3.20%) | 293,637 |
| 8 Sep 2021 | INR | 323.5 | 354 | 318 | 349.6 | 349.6 | +27.4 (+8.50%) | 891,210 |
| 7 Sep 2021 | INR | 325.4 | 325.4 | 318.55 | 322.2 | 322.2 | -1.8 (-0.56%) | 48,841 |
| 6 Sep 2021 | INR | 329.35 | 332.7 | 322.05 | 324 | 324 | -5.35 (-1.62%) | 56,990 |
| 3 Sep 2021 | INR | 341.4 | 341.4 | 326.5 | 329.35 | 329.35 | -7.8 (-2.31%) | 151,287 |
| 2 Sep 2021 | INR | 313 | 352 | 313 | 337.15 | 337.15 | +25.2 (+8.08%) | 454,682 |
| 1 Sep 2021 | INR | 317.5 | 318.1 | 307.05 | 311.95 | 311.95 | -4.25 (-1.34%) | 68,088 |
| 31 Aug 2021 | INR | 314 | 322.6 | 313.5 | 316.2 | 316.2 | +2.15 (+0.68%) | 94,811 |
| 30 Aug 2021 | INR | 314 | 318.45 | 313 | 314.05 | 314.05 | +0.3 (+0.10%) | 76,811 |
| 27 Aug 2021 | INR | 315 | 315.6 | 310 | 313.75 | 313.75 | -0.7 (-0.22%) | 85,515 |
| 26 Aug 2021 | INR | 309.9 | 316.4 | 308.5 | 314.45 | 314.45 | +5.65 (+1.83%) | 113,102 |
| 25 Aug 2021 | INR | 311 | 319.15 | 307 | 308.8 | 308.8 | -2.15 (-0.69%) | 80,395 |
| 24 Aug 2021 | INR | 307.9 | 313.25 | 302.35 | 310.95 | 310.95 | +7.9 (+2.61%) | 125,339 |
| 23 Aug 2021 | INR | 324 | 327.45 | 297 | 303.05 | 303.05 | -21.25 (-6.55%) | 229,141 |
| 20 Aug 2021 | INR | 325 | 335.45 | 320 | 324.3 | 324.3 | -9.8 (-2.93%) | 219,856 |
| 18 Aug 2021 | INR | 329 | 340.9 | 325.35 | 334.1 | 334.1 | +4.05 (+1.23%) | 303,599 |
| 17 Aug 2021 | INR | 318.1 | 332.3 | 317 | 330.05 | 330.05 | +7.5 (+2.33%) | 239,241 |
| 16 Aug 2021 | INR | 334.8 | 336.25 | 320.5 | 322.55 | 322.55 | -9.35 (-2.82%) | 469,759 |
| 13 Aug 2021 | INR | 330 | 342.45 | 327.9 | 331.9 | 331.9 | +4.95 (+1.51%) | 1,068,218 |
