| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 32.5 | 33.8 | 29.75 | 31.5 | 31.5 | -0.3 (-0.94%) | 7,186 |
| 27 Sep 2021 | INR | 35.05 | 35.1 | 30.8 | 31.8 | 31.8 | -0.15 (-0.47%) | 3,933 |
| 24 Sep 2021 | INR | 33 | 35.55 | 30.6 | 31.95 | 31.95 | -0.5 (-1.54%) | 2,206 |
| 23 Sep 2021 | INR | 31.6 | 33.15 | 31 | 32.45 | 32.45 | +0.85 (+2.69%) | 871 |
| 22 Sep 2021 | INR | 35.1 | 35.1 | 29.4 | 31.6 | 31.6 | -0.5 (-1.56%) | 2,098 |
| 21 Sep 2021 | INR | 32.2 | 32.55 | 29.65 | 32.1 | 32.1 | +2.5 (+8.45%) | 2,069 |
| 20 Sep 2021 | INR | 30.5 | 33.55 | 29 | 29.6 | 29.6 | -1.95 (-6.18%) | 825 |
| 17 Sep 2021 | INR | 33.7 | 33.7 | 29.35 | 31.55 | 31.55 | +0.35 (+1.12%) | 1,104 |
| 16 Sep 2021 | INR | 30.35 | 33.8 | 30.3 | 31.2 | 31.2 | -0.2 (-0.64%) | 898 |
| 15 Sep 2021 | INR | 30.6 | 31.4 | 28 | 31.4 | 31.4 | +2.85 (+9.98%) | 13,303 |
| 14 Sep 2021 | INR | 29.55 | 30.8 | 28.15 | 28.55 | 28.55 | -0.85 (-2.89%) | 172 |
| 13 Sep 2021 | INR | 28.25 | 29.45 | 27.45 | 29.4 | 29.4 | +1.2 (+4.26%) | 524 |
| 9 Sep 2021 | INR | 28.35 | 28.35 | 28 | 28.2 | 28.2 | +0.05 (+0.18%) | 37 |
| 8 Sep 2021 | INR | 28.4 | 30.85 | 26.25 | 28.15 | 28.15 | -0.9 (-3.10%) | 1,163 |
| 7 Sep 2021 | INR | 29.85 | 31 | 28 | 29.05 | 29.05 | -1.8 (-5.83%) | 26 |
| 6 Sep 2021 | INR | 32 | 32 | 27.6 | 30.85 | 30.85 | +1.35 (+4.58%) | 3,201 |
| 3 Sep 2021 | INR | 30.85 | 33 | 28.4 | 29.5 | 29.5 | -1.35 (-4.38%) | 1,341 |
| 2 Sep 2021 | INR | 29.5 | 31.95 | 29.5 | 30.85 | 30.85 | -0.9 (-2.83%) | 862 |
| 1 Sep 2021 | INR | 33 | 35 | 30.65 | 31.75 | 31.75 | -0.2 (-0.63%) | 1,291 |
| 31 Aug 2021 | INR | 33 | 34 | 28.55 | 31.95 | 31.95 | +1 (+3.23%) | 1,508 |
| 30 Aug 2021 | INR | 31 | 33.8 | 28.6 | 30.95 | 30.95 | +0.1 (+0.32%) | 3,250 |
| 29 Aug 2021 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 28 | 31.35 | 28 | 30.85 | 30.85 | +0.85 (+2.83%) | 1,403 |
| 26 Aug 2021 | INR | 28 | 30.45 | 27.55 | 30 | 30 | +2 (+7.14%) | 316 |
| 25 Aug 2021 | INR | 28.9 | 28.9 | 28 | 28 | 28 | -0.9 (-3.11%) | 21 |
| 24 Aug 2021 | INR | 27 | 28.9 | 26 | 28.9 | 28.9 | +2.6 (+9.89%) | 7,335 |
| 23 Aug 2021 | INR | 24.55 | 27 | 24.55 | 26.3 | 26.3 | +0.8 (+3.14%) | 239 |
| 20 Aug 2021 | INR | 25.7 | 27.65 | 24.2 | 25.5 | 25.5 | +0.3 (+1.19%) | 893 |
| 18 Aug 2021 | INR | 29.65 | 29.65 | 25.15 | 25.2 | 25.2 | -2.7 (-9.68%) | 2,453 |
