| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 34.15 | 35.45 | 32.65 | 34.35 | 34.35 | +0.2 (+0.59%) | 7,124 |
| 27 Sep 2021 | INR | 34.45 | 34.45 | 33 | 34.15 | 34.15 | +0.65 (+1.94%) | 376 |
| 24 Sep 2021 | INR | 35.6 | 35.6 | 32.65 | 33.5 | 33.5 | -0.75 (-2.19%) | 3,703 |
| 23 Sep 2021 | INR | 34.95 | 35.8 | 33.5 | 34.25 | 34.25 | +0.25 (+0.74%) | 3,918 |
| 22 Sep 2021 | INR | 35 | 35 | 33.85 | 34 | 34 | -1 (-2.86%) | 879 |
| 21 Sep 2021 | INR | 34.35 | 35 | 33.1 | 35 | 35 | +0.55 (+1.60%) | 3,910 |
| 20 Sep 2021 | INR | 35.8 | 35.8 | 34.25 | 34.45 | 34.45 | -0.35 (-1.01%) | 1,025 |
| 17 Sep 2021 | INR | 34.15 | 36.2 | 34.15 | 34.8 | 34.8 | -0.1 (-0.29%) | 827 |
| 16 Sep 2021 | INR | 36.6 | 37.05 | 34.05 | 34.9 | 34.9 | -1.25 (-3.46%) | 2,974 |
| 15 Sep 2021 | INR | 36.6 | 36.6 | 35 | 36.15 | 36.15 | -0.1 (-0.28%) | 1,380 |
| 14 Sep 2021 | INR | 34.75 | 36.3 | 34.6 | 36.25 | 36.25 | +1.3 (+3.72%) | 2,700 |
| 13 Sep 2021 | INR | 36.4 | 36.4 | 34.6 | 34.95 | 34.95 | -1.25 (-3.45%) | 3,934 |
| 9 Sep 2021 | INR | 35.2 | 36.7 | 33 | 36.2 | 36.2 | +0.85 (+2.40%) | 3,142 |
| 8 Sep 2021 | INR | 36.15 | 37.85 | 35 | 35.35 | 35.35 | -2.05 (-5.48%) | 3,614 |
| 7 Sep 2021 | INR | 36 | 38.8 | 35 | 37.4 | 37.4 | +1.1 (+3.03%) | 3,970 |
| 6 Sep 2021 | INR | 34.5 | 36.7 | 34.5 | 36.3 | 36.3 | +1.1 (+3.13%) | 1,283 |
| 3 Sep 2021 | INR | 33.4 | 36.8 | 33.35 | 35.2 | 35.2 | +0.7 (+2.03%) | 8,045 |
| 2 Sep 2021 | INR | 35 | 35.85 | 32.7 | 34.5 | 34.5 | 0.0 (0.0%) | 1,622 |
| 1 Sep 2021 | INR | 35.1 | 36.75 | 34.5 | 34.5 | 34.5 | -0.65 (-1.85%) | 2,322 |
| 31 Aug 2021 | INR | 35.15 | 35.85 | 34.25 | 35.15 | 35.15 | -1.25 (-3.43%) | 479 |
| 30 Aug 2021 | INR | 35.05 | 37.75 | 35 | 36.4 | 36.4 | +1.35 (+3.85%) | 1,767 |
| 29 Aug 2021 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 35 | 35.95 | 34 | 35.05 | 35.05 | +0.15 (+0.43%) | 1,321 |
| 26 Aug 2021 | INR | 34.95 | 35 | 33.5 | 34.9 | 34.9 | +1.4 (+4.18%) | 3,153 |
| 25 Aug 2021 | INR | 33.25 | 35.85 | 32.5 | 33.5 | 33.5 | -0.1 (-0.30%) | 3,221 |
| 24 Aug 2021 | INR | 35.9 | 35.95 | 33.15 | 33.6 | 33.6 | -0.5 (-1.47%) | 5,113 |
| 23 Aug 2021 | INR | 36.15 | 38.3 | 33.25 | 34.1 | 34.1 | -3.35 (-8.95%) | 19,730 |
| 20 Aug 2021 | INR | 38 | 39.4 | 34.5 | 37.45 | 37.45 | -1.95 (-4.95%) | 3,433 |
| 18 Aug 2021 | INR | 39.35 | 40.65 | 37.65 | 39.4 | 39.4 | -1.35 (-3.31%) | 13,918 |
