| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 370.8 | 373.6 | 357 | 360.6 | 360.6 | -10.55 (-2.84%) | 184,086 |
| 27 Sep 2021 | INR | 376.75 | 382 | 368.7 | 371.15 | 371.15 | -4.3 (-1.15%) | 164,402 |
| 24 Sep 2021 | INR | 382.25 | 387.4 | 372.95 | 375.45 | 375.45 | -3.75 (-0.99%) | 157,590 |
| 23 Sep 2021 | INR | 376.9 | 389 | 368.45 | 379.2 | 379.2 | +6.9 (+1.85%) | 188,979 |
| 22 Sep 2021 | INR | 376.75 | 378.05 | 371.05 | 372.3 | 372.3 | +0.85 (+0.23%) | 47,626 |
| 21 Sep 2021 | INR | 370.75 | 375.6 | 365.8 | 371.45 | 371.45 | -3.6 (-0.96%) | 54,108 |
| 20 Sep 2021 | INR | 379.5 | 384 | 373.5 | 375.05 | 375.05 | -9.9 (-2.57%) | 185,119 |
| 17 Sep 2021 | INR | 387.65 | 389.4 | 379.25 | 384.95 | 384.95 | +0.05 (+0.01%) | 113,435 |
| 16 Sep 2021 | INR | 386 | 386.95 | 378.1 | 384.9 | 384.9 | -2.15 (-0.56%) | 96,325 |
| 15 Sep 2021 | INR | 380 | 389.9 | 377.5 | 387.05 | 387.05 | +10.05 (+2.67%) | 208,916 |
| 14 Sep 2021 | INR | 372 | 379 | 370.5 | 377 | 377 | +7.65 (+2.07%) | 283,508 |
| 13 Sep 2021 | INR | 376 | 381.65 | 367 | 369.35 | 369.35 | -16.4 (-4.25%) | 517,639 |
| 9 Sep 2021 | INR | 388 | 395.9 | 384.05 | 385.75 | 385.75 | -10.9 (-2.75%) | 226,032 |
| 8 Sep 2021 | INR | 404 | 411.1 | 392 | 396.65 | 396.65 | -1.3 (-0.33%) | 430,392 |
| 7 Sep 2021 | INR | 394.1 | 404.4 | 394.1 | 397.95 | 397.95 | +4.15 (+1.05%) | 215,336 |
| 6 Sep 2021 | INR | 392 | 401.45 | 392 | 393.8 | 393.8 | +1.7 (+0.43%) | 196,629 |
| 3 Sep 2021 | INR | 398.6 | 399.2 | 390.35 | 392.1 | 392.1 | -2.5 (-0.63%) | 142,188 |
| 2 Sep 2021 | INR | 399.7 | 403.95 | 392.05 | 394.6 | 394.6 | -2.25 (-0.57%) | 228,236 |
| 1 Sep 2021 | INR | 392 | 404.8 | 387.5 | 396.85 | 396.85 | +5.95 (+1.52%) | 645,507 |
| 31 Aug 2021 | INR | 359 | 394.8 | 356.15 | 390.9 | 390.9 | +34.65 (+9.73%) | 1,335,497 |
| 30 Aug 2021 | INR | 351.7 | 360.2 | 349.25 | 356.25 | 356.25 | +8.25 (+2.37%) | 267,011 |
| 27 Aug 2021 | INR | 345.95 | 352.7 | 344.05 | 348 | 348 | +3.25 (+0.94%) | 198,540 |
| 26 Aug 2021 | INR | 348 | 351.4 | 343.6 | 344.75 | 344.75 | -1.8 (-0.52%) | 155,491 |
| 25 Aug 2021 | INR | 353.8 | 356 | 344.7 | 346.55 | 346.55 | -2.65 (-0.76%) | 237,878 |
| 24 Aug 2021 | INR | 342 | 361.7 | 332.05 | 349.2 | 349.2 | +7.85 (+2.30%) | 810,181 |
| 23 Aug 2021 | INR | 369.25 | 376 | 338 | 341.35 | 341.35 | -25.35 (-6.91%) | 716,162 |
| 20 Aug 2021 | INR | 383.1 | 385.5 | 364 | 366.7 | 366.7 | -21.6 (-5.56%) | 575,989 |
| 18 Aug 2021 | INR | 407.95 | 407.95 | 385.4 | 388.3 | 388.3 | -13.25 (-3.30%) | 828,719 |
| 17 Aug 2021 | INR | 411 | 424.8 | 395 | 401.55 | 401.55 | -5.6 (-1.38%) | 1,489,590 |
| 16 Aug 2021 | INR | 437 | 452 | 405 | 407.15 | 407.15 | 0.0 (0.0%) | 4,103,620 |
