| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 37 | 37.25 | 35.85 | 36.6 | 36.6 | -0.25 (-0.68%) | 12,982 |
| 27 Sep 2021 | INR | 36.75 | 37.75 | 36.3 | 36.85 | 36.85 | -0.1 (-0.27%) | 79,397 |
| 24 Sep 2021 | INR | 37.25 | 38.65 | 36.75 | 36.95 | 36.95 | -0.7 (-1.86%) | 47,284 |
| 23 Sep 2021 | INR | 37.75 | 38 | 37.1 | 37.65 | 37.65 | +0.6 (+1.62%) | 60,014 |
| 22 Sep 2021 | INR | 37.85 | 38.05 | 36.85 | 37.05 | 37.05 | -0.25 (-0.67%) | 55,323 |
| 21 Sep 2021 | INR | 37.5 | 37.5 | 36.3 | 37.3 | 37.3 | +0.25 (+0.67%) | 48,702 |
| 20 Sep 2021 | INR | 37.05 | 39.65 | 36.55 | 37.05 | 37.05 | -1.6 (-4.14%) | 64,752 |
| 17 Sep 2021 | INR | 39.5 | 39.9 | 37.95 | 38.65 | 38.65 | -1 (-2.52%) | 130,991 |
| 16 Sep 2021 | INR | 40 | 40.6 | 39.45 | 39.65 | 39.65 | -0.45 (-1.12%) | 90,509 |
| 15 Sep 2021 | INR | 39.9 | 41.75 | 39.75 | 40.1 | 40.1 | +0.3 (+0.75%) | 186,362 |
| 14 Sep 2021 | INR | 41.45 | 41.45 | 39.35 | 39.8 | 39.8 | -1.05 (-2.57%) | 243,421 |
| 13 Sep 2021 | INR | 40.5 | 44.2 | 40.35 | 40.85 | 40.85 | +0.9 (+2.25%) | 645,549 |
| 9 Sep 2021 | INR | 40 | 40.25 | 38.35 | 39.95 | 39.95 | +1.3 (+3.36%) | 304,101 |
| 8 Sep 2021 | INR | 36 | 38.9 | 35.8 | 38.65 | 38.65 | +2.7 (+7.51%) | 300,634 |
| 7 Sep 2021 | INR | 35.35 | 36.5 | 35.1 | 35.95 | 35.95 | +0.75 (+2.13%) | 100,422 |
| 6 Sep 2021 | INR | 35.7 | 36.05 | 35.05 | 35.2 | 35.2 | -0.25 (-0.71%) | 30,179 |
| 3 Sep 2021 | INR | 35.6 | 35.65 | 35.1 | 35.45 | 35.45 | -0.05 (-0.14%) | 49,582 |
| 2 Sep 2021 | INR | 35.55 | 36.1 | 35.15 | 35.5 | 35.5 | +0.2 (+0.57%) | 100,635 |
| 1 Sep 2021 | INR | 35.95 | 36.25 | 35.15 | 35.3 | 35.3 | -0.25 (-0.70%) | 55,214 |
| 31 Aug 2021 | INR | 35.65 | 35.8 | 35.05 | 35.55 | 35.55 | +0.1 (+0.28%) | 19,595 |
| 30 Aug 2021 | INR | 35.2 | 36 | 35.2 | 35.45 | 35.45 | +0.35 (+1.00%) | 18,409 |
| 29 Aug 2021 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 35.85 | 36.3 | 34.9 | 35.1 | 35.1 | -0.5 (-1.40%) | 103,553 |
| 26 Aug 2021 | INR | 35.4 | 36.45 | 35.2 | 35.6 | 35.6 | +0.2 (+0.56%) | 43,914 |
| 25 Aug 2021 | INR | 36.95 | 37 | 35.25 | 35.4 | 35.4 | -1.15 (-3.15%) | 48,769 |
| 24 Aug 2021 | INR | 33.4 | 36.85 | 33.4 | 36.55 | 36.55 | +2.55 (+7.50%) | 111,397 |
| 23 Aug 2021 | INR | 35.4 | 35.55 | 32.9 | 34 | 34 | -0.95 (-2.72%) | 118,154 |
| 20 Aug 2021 | INR | 35.65 | 36 | 33.3 | 34.95 | 34.95 | -0.75 (-2.10%) | 79,807 |
| 18 Aug 2021 | INR | 36.5 | 36.9 | 35.5 | 35.7 | 35.7 | -0.75 (-2.06%) | 78,957 |
