| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 38.5 | 38.9 | 37.35 | 38.7 | 38.7 | +1.05 (+2.79%) | 13,700 |
| 27 Sep 2021 | INR | 40.45 | 40.45 | 36.75 | 37.65 | 37.65 | -0.9 (-2.33%) | 11,478 |
| 24 Sep 2021 | INR | 39.55 | 39.55 | 38.4 | 38.55 | 38.55 | +0.65 (+1.72%) | 7,140 |
| 23 Sep 2021 | INR | 38 | 38.9 | 37.25 | 37.9 | 37.9 | +0.3 (+0.80%) | 10,817 |
| 22 Sep 2021 | INR | 39.55 | 40.4 | 37.6 | 37.6 | 37.6 | -1.95 (-4.93%) | 22,587 |
| 21 Sep 2021 | INR | 41.7 | 41.7 | 38.55 | 39.55 | 39.55 | -0.6 (-1.49%) | 9,599 |
| 20 Sep 2021 | INR | 41.25 | 41.25 | 39 | 40.15 | 40.15 | -0.7 (-1.71%) | 7,191 |
| 17 Sep 2021 | INR | 44.4 | 44.4 | 40.85 | 40.85 | 40.85 | -2.1 (-4.89%) | 38,701 |
| 16 Sep 2021 | INR | 41.35 | 43.2 | 41.35 | 42.95 | 42.95 | +1.75 (+4.25%) | 41,847 |
| 15 Sep 2021 | INR | 38.7 | 41.35 | 37.85 | 41.2 | 41.2 | +1.8 (+4.57%) | 34,316 |
| 14 Sep 2021 | INR | 40 | 40 | 38.5 | 39.4 | 39.4 | +0.2 (+0.51%) | 58,014 |
| 13 Sep 2021 | INR | 39.45 | 39.45 | 38.55 | 39.2 | 39.2 | +0.6 (+1.55%) | 12,906 |
| 9 Sep 2021 | INR | 38.2 | 38.95 | 38.15 | 38.6 | 38.6 | +0.65 (+1.71%) | 10,157 |
| 8 Sep 2021 | INR | 39 | 39 | 37.5 | 37.95 | 37.95 | -0.4 (-1.04%) | 6,605 |
| 7 Sep 2021 | INR | 39.95 | 39.95 | 38.2 | 38.35 | 38.35 | -0.8 (-2.04%) | 22,188 |
| 6 Sep 2021 | INR | 38.25 | 39.7 | 38.25 | 39.15 | 39.15 | +0.95 (+2.49%) | 15,204 |
| 3 Sep 2021 | INR | 38.65 | 38.65 | 37.65 | 38.2 | 38.2 | +0.15 (+0.39%) | 9,811 |
| 2 Sep 2021 | INR | 38.4 | 39 | 37.7 | 38.05 | 38.05 | +0.5 (+1.33%) | 27,609 |
| 1 Sep 2021 | INR | 36.15 | 37.95 | 36.05 | 37.55 | 37.55 | +0.45 (+1.21%) | 25,082 |
| 31 Aug 2021 | INR | 36.7 | 38 | 36.5 | 37.1 | 37.1 | -0.3 (-0.80%) | 17,100 |
| 30 Aug 2021 | INR | 39.15 | 39.15 | 36.1 | 37.4 | 37.4 | -0.55 (-1.45%) | 18,666 |
| 29 Aug 2021 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 39.3 | 39.3 | 36.7 | 37.95 | 37.95 | -0.05 (-0.13%) | 5,346 |
| 26 Aug 2021 | INR | 37.6 | 39.5 | 36.6 | 38 | 38 | -0.35 (-0.91%) | 12,460 |
| 25 Aug 2021 | INR | 38.3 | 38.5 | 36.35 | 38.35 | 38.35 | +0.8 (+2.13%) | 16,686 |
| 24 Aug 2021 | INR | 35.95 | 38 | 35.15 | 37.55 | 37.55 | +0.9 (+2.46%) | 7,964 |
| 23 Aug 2021 | INR | 39.8 | 39.8 | 36.65 | 36.65 | 36.65 | -1.9 (-4.93%) | 27,441 |
| 20 Aug 2021 | INR | 39.45 | 39.9 | 38.15 | 38.55 | 38.55 | -0.6 (-1.53%) | 24,011 |
| 18 Aug 2021 | INR | 38.5 | 39.8 | 37.55 | 39.15 | 39.15 | +0.55 (+1.42%) | 17,630 |
