| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 39.45 | 39.45 | 38 | 38.25 | 38.25 | -0.8 (-2.05%) | 65,305 |
| 27 Sep 2021 | INR | 39.7 | 40.5 | 38.75 | 39.05 | 39.05 | -0.85 (-2.13%) | 84,217 |
| 24 Sep 2021 | INR | 39.5 | 41 | 38.75 | 39.9 | 39.9 | +0.7 (+1.79%) | 165,068 |
| 23 Sep 2021 | INR | 39.85 | 40.2 | 39.05 | 39.2 | 39.2 | -0.5 (-1.26%) | 57,924 |
| 22 Sep 2021 | INR | 39.7 | 40.4 | 39 | 39.7 | 39.7 | +0.65 (+1.66%) | 88,573 |
| 21 Sep 2021 | INR | 38.8 | 39.7 | 37.5 | 39.05 | 39.05 | +0.35 (+0.90%) | 95,553 |
| 20 Sep 2021 | INR | 41.5 | 41.8 | 38.5 | 38.7 | 38.7 | -2.05 (-5.03%) | 189,472 |
| 17 Sep 2021 | INR | 42.9 | 43.45 | 40.3 | 40.75 | 40.75 | -1.6 (-3.78%) | 143,111 |
| 16 Sep 2021 | INR | 42.4 | 43.75 | 41.3 | 42.35 | 42.35 | +0.35 (+0.83%) | 211,921 |
| 15 Sep 2021 | INR | 43.45 | 44.2 | 41.1 | 42 | 42 | -0.1 (-0.24%) | 259,598 |
| 14 Sep 2021 | INR | 42.9 | 46.1 | 40.65 | 42.1 | 42.1 | +0.3 (+0.72%) | 763,272 |
| 13 Sep 2021 | INR | 40.2 | 43.9 | 39.75 | 41.8 | 41.8 | +2.1 (+5.29%) | 777,453 |
| 9 Sep 2021 | INR | 36.5 | 40.15 | 36.1 | 39.7 | 39.7 | +2.95 (+8.03%) | 616,348 |
| 8 Sep 2021 | INR | 36.2 | 37.35 | 35.5 | 36.75 | 36.75 | +0.5 (+1.38%) | 307,523 |
| 7 Sep 2021 | INR | 34.55 | 37.8 | 34.1 | 36.25 | 36.25 | +1.7 (+4.92%) | 497,750 |
| 6 Sep 2021 | INR | 35 | 35.5 | 34.1 | 34.55 | 34.55 | -0.3 (-0.86%) | 33,671 |
| 3 Sep 2021 | INR | 35.25 | 36.2 | 34.5 | 34.85 | 34.85 | -0.15 (-0.43%) | 56,333 |
| 2 Sep 2021 | INR | 34.8 | 36.25 | 33 | 35 | 35 | +1.1 (+3.24%) | 162,592 |
| 1 Sep 2021 | INR | 34.9 | 34.9 | 33.5 | 33.9 | 33.9 | -0.25 (-0.73%) | 40,795 |
| 31 Aug 2021 | INR | 35.05 | 35.75 | 33.8 | 34.15 | 34.15 | -1.2 (-3.39%) | 96,904 |
| 30 Aug 2021 | INR | 35.25 | 36.6 | 35 | 35.35 | 35.35 | +0.2 (+0.57%) | 60,623 |
| 29 Aug 2021 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 35.35 | 35.95 | 34.6 | 35.15 | 35.15 | -0.2 (-0.57%) | 63,169 |
| 26 Aug 2021 | INR | 37.25 | 37.25 | 33.1 | 35.35 | 35.35 | -1.25 (-3.42%) | 93,931 |
| 25 Aug 2021 | INR | 36.9 | 38.9 | 35.85 | 36.6 | 36.6 | +1.5 (+4.27%) | 371,180 |
| 24 Aug 2021 | INR | 29.25 | 35.1 | 28.85 | 35.1 | 35.1 | +5.85 (+20%) | 470,813 |
| 23 Aug 2021 | INR | 32.05 | 32.45 | 28.35 | 29.25 | 29.25 | -2.65 (-8.31%) | 80,207 |
| 20 Aug 2021 | INR | 33.5 | 33.6 | 31.7 | 31.9 | 31.9 | -1.15 (-3.48%) | 80,876 |
| 18 Aug 2021 | INR | 34.4 | 34.9 | 32.7 | 33.05 | 33.05 | -1 (-2.94%) | 68,133 |
