| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 27.6 | 28.85 | 27.6 | 28.2 | 28.2 | -0.1 (-0.35%) | 59,459 |
| 27 Sep 2021 | INR | 28.35 | 28.75 | 28.1 | 28.3 | 28.3 | -0.05 (-0.18%) | 57,604 |
| 24 Sep 2021 | INR | 29.8 | 29.8 | 28.05 | 28.35 | 28.35 | -0.4 (-1.39%) | 68,839 |
| 23 Sep 2021 | INR | 29.45 | 29.9 | 28.4 | 28.75 | 28.75 | -0.25 (-0.86%) | 61,982 |
| 22 Sep 2021 | INR | 28.45 | 29.35 | 28.35 | 29 | 29 | +0.75 (+2.65%) | 77,390 |
| 21 Sep 2021 | INR | 29.05 | 29.1 | 27.9 | 28.25 | 28.25 | -0.75 (-2.59%) | 80,262 |
| 20 Sep 2021 | INR | 30.2 | 30.2 | 28.75 | 29 | 29 | -1 (-3.33%) | 134,968 |
| 17 Sep 2021 | INR | 31.25 | 31.6 | 29.5 | 30 | 30 | -1 (-3.23%) | 148,499 |
| 16 Sep 2021 | INR | 32.15 | 32.15 | 30.9 | 31 | 31 | -0.75 (-2.36%) | 97,890 |
| 15 Sep 2021 | INR | 31.1 | 32.4 | 30.8 | 31.75 | 31.75 | +1.4 (+4.61%) | 83,804 |
| 14 Sep 2021 | INR | 30 | 31.45 | 29.75 | 30.35 | 30.35 | +0.55 (+1.85%) | 175,867 |
| 13 Sep 2021 | INR | 29.95 | 30.25 | 29.65 | 29.8 | 29.8 | -0.25 (-0.83%) | 50,681 |
| 9 Sep 2021 | INR | 30 | 30.6 | 29.75 | 30.05 | 30.05 | +0.3 (+1.01%) | 78,798 |
| 8 Sep 2021 | INR | 29.45 | 30.1 | 29.45 | 29.75 | 29.75 | -0.1 (-0.34%) | 55,965 |
| 7 Sep 2021 | INR | 30 | 30.4 | 29.6 | 29.85 | 29.85 | -0.35 (-1.16%) | 94,197 |
| 6 Sep 2021 | INR | 31.4 | 31.4 | 30.1 | 30.2 | 30.2 | -0.2 (-0.66%) | 62,728 |
| 3 Sep 2021 | INR | 30.05 | 30.9 | 29.9 | 30.4 | 30.4 | +0.25 (+0.83%) | 119,569 |
| 2 Sep 2021 | INR | 29.5 | 30.7 | 29.5 | 30.15 | 30.15 | +0.05 (+0.17%) | 76,726 |
| 1 Sep 2021 | INR | 30.75 | 30.8 | 29.55 | 30.1 | 30.1 | -0.8 (-2.59%) | 64,459 |
| 31 Aug 2021 | INR | 33 | 33 | 30.7 | 30.9 | 30.9 | -1.45 (-4.48%) | 82,713 |
| 30 Aug 2021 | INR | 31.05 | 32.7 | 31.05 | 32.35 | 32.35 | +1.4 (+4.52%) | 111,756 |
| 29 Aug 2021 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 30.4 | 31.25 | 29.8 | 30.95 | 30.95 | +1.15 (+3.86%) | 103,516 |
| 26 Aug 2021 | INR | 30 | 30.5 | 29.35 | 29.8 | 29.8 | 0.0 (0.0%) | 85,879 |
| 25 Aug 2021 | INR | 30 | 30.6 | 29.2 | 29.8 | 29.8 | +0.4 (+1.36%) | 130,301 |
| 24 Aug 2021 | INR | 28.9 | 29.8 | 27.85 | 29.4 | 29.4 | +1.4 (+5%) | 271,530 |
| 23 Aug 2021 | INR | 30 | 30.75 | 27.55 | 28 | 28 | -1.65 (-5.56%) | 119,257 |
| 20 Aug 2021 | INR | 30.6 | 32 | 29 | 29.65 | 29.65 | -1.55 (-4.97%) | 206,713 |
| 18 Aug 2021 | INR | 31.9 | 32.5 | 30.2 | 31.2 | 31.2 | -0.65 (-2.04%) | 165,874 |
