| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 29 | 29.25 | 27.9 | 28.1 | 28.1 | -0.2 (-0.71%) | 4,664 |
| 27 Sep 2021 | INR | 29.45 | 29.5 | 28 | 28.3 | 28.3 | -0.55 (-1.91%) | 5,412 |
| 24 Sep 2021 | INR | 28.7 | 30.7 | 28.25 | 28.85 | 28.85 | -0.4 (-1.37%) | 3,130 |
| 23 Sep 2021 | INR | 28.2 | 30 | 28.2 | 29.25 | 29.25 | +0.5 (+1.74%) | 8,037 |
| 22 Sep 2021 | INR | 29.4 | 29.45 | 27.65 | 28.75 | 28.75 | +0.7 (+2.50%) | 7,971 |
| 21 Sep 2021 | INR | 28.95 | 29 | 27.75 | 28.05 | 28.05 | -0.5 (-1.75%) | 5,033 |
| 20 Sep 2021 | INR | 30 | 30 | 28 | 28.55 | 28.55 | -0.25 (-0.87%) | 4,881 |
| 17 Sep 2021 | INR | 30.6 | 30.6 | 28.2 | 28.8 | 28.8 | -0.85 (-2.87%) | 22,160 |
| 16 Sep 2021 | INR | 30.05 | 30.8 | 28.7 | 29.65 | 29.65 | -0.35 (-1.17%) | 17,559 |
| 15 Sep 2021 | INR | 31 | 31 | 29.35 | 30 | 30 | -0.2 (-0.66%) | 8,963 |
| 14 Sep 2021 | INR | 30.75 | 31.25 | 29.5 | 30.2 | 30.2 | -0.6 (-1.95%) | 9,843 |
| 13 Sep 2021 | INR | 30.5 | 30.95 | 29.6 | 30.8 | 30.8 | +0.7 (+2.33%) | 2,702 |
| 9 Sep 2021 | INR | 31 | 31 | 29.7 | 30.1 | 30.1 | -0.9 (-2.90%) | 3,444 |
| 8 Sep 2021 | INR | 30.35 | 31.3 | 30 | 31 | 31 | +0.05 (+0.16%) | 7,896 |
| 7 Sep 2021 | INR | 32.25 | 32.25 | 30.5 | 30.95 | 30.95 | -0.8 (-2.52%) | 2,396 |
| 6 Sep 2021 | INR | 29.75 | 32 | 29.75 | 31.75 | 31.75 | +0.8 (+2.58%) | 5,006 |
| 3 Sep 2021 | INR | 32.2 | 32.2 | 30.2 | 30.95 | 30.95 | -0.6 (-1.90%) | 6,894 |
| 2 Sep 2021 | INR | 30.05 | 32.35 | 30.05 | 31.55 | 31.55 | +0.3 (+0.96%) | 5,678 |
| 1 Sep 2021 | INR | 32.5 | 32.5 | 30.15 | 31.25 | 31.25 | +0.25 (+0.81%) | 7,365 |
| 31 Aug 2021 | INR | 32.95 | 32.95 | 30.25 | 31 | 31 | -0.65 (-2.05%) | 9,741 |
| 30 Aug 2021 | INR | 31.65 | 31.65 | 31 | 31.65 | 31.65 | +1.5 (+4.98%) | 6,267 |
| 29 Aug 2021 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 32.1 | 32.1 | 30 | 30.15 | 30.15 | -0.45 (-1.47%) | 3,302 |
| 26 Aug 2021 | INR | 31.7 | 31.7 | 30.15 | 30.6 | 30.6 | +0.4 (+1.32%) | 7,354 |
| 25 Aug 2021 | INR | 31.75 | 31.75 | 30 | 30.2 | 30.2 | -0.1 (-0.33%) | 12,352 |
| 24 Aug 2021 | INR | 28.2 | 31 | 28.1 | 30.3 | 30.3 | +0.75 (+2.54%) | 10,542 |
| 23 Aug 2021 | INR | 31.6 | 31.6 | 28.75 | 29.55 | 29.55 | -0.55 (-1.83%) | 11,484 |
| 20 Aug 2021 | INR | 31.5 | 32.85 | 29.75 | 30.1 | 30.1 | -1.2 (-3.83%) | 29,410 |
| 18 Aug 2021 | INR | 34.4 | 34.4 | 31.2 | 31.3 | 31.3 | -1.5 (-4.57%) | 16,481 |
