| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 41.4 | 41.5 | 38.25 | 39.3 | 39.3 | -0.15 (-0.38%) | 28,365 |
| 27 Sep 2021 | INR | 39.6 | 40.45 | 39 | 39.45 | 39.45 | +0.95 (+2.47%) | 75,994 |
| 24 Sep 2021 | INR | 38 | 38.95 | 37.35 | 38.5 | 38.5 | +0.55 (+1.45%) | 3,146 |
| 23 Sep 2021 | INR | 38.75 | 38.75 | 36.7 | 37.95 | 37.95 | +0.05 (+0.13%) | 9,757 |
| 22 Sep 2021 | INR | 39.15 | 39.15 | 37.05 | 37.9 | 37.9 | -0.45 (-1.17%) | 48,537 |
| 21 Sep 2021 | INR | 38.25 | 40 | 37.85 | 38.35 | 38.35 | -0.65 (-1.67%) | 23,497 |
| 20 Sep 2021 | INR | 37.75 | 39.8 | 37.6 | 39 | 39 | -0.7 (-1.76%) | 18,065 |
| 17 Sep 2021 | INR | 38.65 | 40.2 | 38.65 | 39.7 | 39.7 | +0.3 (+0.76%) | 10,176 |
| 16 Sep 2021 | INR | 40 | 40.75 | 39.15 | 39.4 | 39.4 | -1.15 (-2.84%) | 21,498 |
| 15 Sep 2021 | INR | 39.7 | 41.65 | 39.05 | 40.55 | 40.55 | +0.25 (+0.62%) | 6,832 |
| 14 Sep 2021 | INR | 41.25 | 43.9 | 40 | 40.3 | 40.3 | -0.5 (-1.23%) | 37,017 |
| 13 Sep 2021 | INR | 41.9 | 41.9 | 39 | 40.8 | 40.8 | +0.05 (+0.12%) | 31,689 |
| 9 Sep 2021 | INR | 39.7 | 41.8 | 38 | 40.75 | 40.75 | +1.05 (+2.64%) | 62,510 |
| 8 Sep 2021 | INR | 37.4 | 40.85 | 37.4 | 39.7 | 39.7 | +1.1 (+2.85%) | 16,041 |
| 7 Sep 2021 | INR | 38 | 39.6 | 35.65 | 38.6 | 38.6 | +0.1 (+0.26%) | 6,424 |
| 6 Sep 2021 | INR | 38.45 | 39.4 | 35.65 | 38.5 | 38.5 | +1.05 (+2.80%) | 9,690 |
| 3 Sep 2021 | INR | 42.75 | 42.75 | 35.1 | 37.45 | 37.45 | +0.4 (+1.08%) | 15,505 |
| 2 Sep 2021 | INR | 37.95 | 37.95 | 36.2 | 37.05 | 37.05 | +0.9 (+2.49%) | 4,405 |
| 1 Sep 2021 | INR | 36.05 | 37.95 | 36 | 36.15 | 36.15 | -0.4 (-1.09%) | 3,154 |
| 31 Aug 2021 | INR | 37 | 37.45 | 36 | 36.55 | 36.55 | -0.1 (-0.27%) | 9,650 |
| 30 Aug 2021 | INR | 37.8 | 37.8 | 36.3 | 36.65 | 36.65 | -0.3 (-0.81%) | 2,095 |
| 29 Aug 2021 | INR | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 37.95 | 37.95 | 36 | 36.95 | 36.95 | -0.7 (-1.86%) | 6,811 |
| 26 Aug 2021 | INR | 38 | 38.25 | 35 | 37.65 | 37.65 | +0.35 (+0.94%) | 6,693 |
| 25 Aug 2021 | INR | 36 | 38.3 | 35.45 | 37.3 | 37.3 | +0.45 (+1.22%) | 8,873 |
| 24 Aug 2021 | INR | 34.25 | 36.95 | 33.2 | 36.85 | 36.85 | +2.1 (+6.04%) | 11,921 |
| 23 Aug 2021 | INR | 37 | 37.8 | 33.7 | 34.75 | 34.75 | -1.8 (-4.92%) | 5,237 |
| 20 Aug 2021 | INR | 37.1 | 37.1 | 35.55 | 36.55 | 36.55 | +0.2 (+0.55%) | 8,552 |
| 18 Aug 2021 | INR | 36.5 | 38.65 | 35.65 | 36.35 | 36.35 | -0.75 (-2.02%) | 5,187 |
