| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 36.45 | 36.45 | 33.7 | 35.4 | 35.4 | -0.5 (-1.39%) | 11,065 |
| 27 Sep 2021 | INR | 34.35 | 36.65 | 34.35 | 35.9 | 35.9 | -0.15 (-0.42%) | 16,056 |
| 24 Sep 2021 | INR | 36.15 | 37.2 | 33.25 | 36.05 | 36.05 | +0.7 (+1.98%) | 17,320 |
| 23 Sep 2021 | INR | 32.95 | 35.55 | 32.8 | 35.35 | 35.35 | +3 (+9.27%) | 44,897 |
| 22 Sep 2021 | INR | 31.35 | 33.8 | 29.15 | 32.35 | 32.35 | +1.6 (+5.20%) | 22,763 |
| 21 Sep 2021 | INR | 33 | 34.3 | 28.5 | 30.75 | 30.75 | -0.9 (-2.84%) | 17,354 |
| 20 Sep 2021 | INR | 31.7 | 33.65 | 29.8 | 31.65 | 31.65 | +1.05 (+3.43%) | 15,378 |
| 17 Sep 2021 | INR | 31.45 | 32 | 30.05 | 30.6 | 30.6 | -0.05 (-0.16%) | 3,619 |
| 16 Sep 2021 | INR | 31.95 | 31.95 | 30 | 30.65 | 30.65 | -0.4 (-1.29%) | 1,337 |
| 15 Sep 2021 | INR | 31.4 | 31.4 | 30.45 | 31.05 | 31.05 | +0.55 (+1.80%) | 2,901 |
| 14 Sep 2021 | INR | 31.6 | 31.6 | 29.75 | 30.5 | 30.5 | +0.7 (+2.35%) | 4,166 |
| 13 Sep 2021 | INR | 31.85 | 31.85 | 29.1 | 29.8 | 29.8 | -1.2 (-3.87%) | 2,288 |
| 9 Sep 2021 | INR | 30.35 | 32.4 | 29.75 | 31 | 31 | -0.25 (-0.80%) | 9,721 |
| 8 Sep 2021 | INR | 31.1 | 34 | 31.1 | 31.25 | 31.25 | -0.85 (-2.65%) | 3,132 |
| 7 Sep 2021 | INR | 32 | 33.6 | 30.65 | 32.1 | 32.1 | +0.55 (+1.74%) | 1,925 |
| 6 Sep 2021 | INR | 32.25 | 34.25 | 30.7 | 31.55 | 31.55 | -0.05 (-0.16%) | 5,516 |
| 3 Sep 2021 | INR | 31.15 | 32 | 29 | 31.6 | 31.6 | +1.45 (+4.81%) | 10,350 |
| 2 Sep 2021 | INR | 30.7 | 30.7 | 29.2 | 30.15 | 30.15 | +0.2 (+0.67%) | 1,593 |
| 1 Sep 2021 | INR | 29 | 30.5 | 29 | 29.95 | 29.95 | +0.05 (+0.17%) | 1,419 |
| 31 Aug 2021 | INR | 30.55 | 30.55 | 29.35 | 29.9 | 29.9 | -0.05 (-0.17%) | 2,754 |
| 30 Aug 2021 | INR | 30.9 | 31.2 | 29.05 | 29.95 | 29.95 | -0.3 (-0.99%) | 2,139 |
| 29 Aug 2021 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 31.65 | 31.65 | 29.2 | 30.25 | 30.25 | +0.3 (+1.00%) | 882 |
| 26 Aug 2021 | INR | 30.6 | 30.7 | 29.25 | 29.95 | 29.95 | +0.55 (+1.87%) | 448 |
| 25 Aug 2021 | INR | 28.9 | 30.4 | 28.5 | 29.4 | 29.4 | +0.5 (+1.73%) | 1,654 |
| 24 Aug 2021 | INR | 28.6 | 29.95 | 27.1 | 28.9 | 28.9 | +0.9 (+3.21%) | 1,448 |
| 23 Aug 2021 | INR | 30.05 | 31.9 | 27.5 | 28 | 28 | -1.45 (-4.92%) | 2,363 |
| 20 Aug 2021 | INR | 31.8 | 31.8 | 29.25 | 29.45 | 29.45 | -1.25 (-4.07%) | 2,858 |
| 18 Aug 2021 | INR | 29.95 | 30.85 | 29.85 | 30.7 | 30.7 | +0.2 (+0.66%) | 1,031 |
