| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 21.4 | 23.6 | 21.4 | 22.6 | 22.6 | +0.1 (+0.44%) | 11,906 |
| 27 Sep 2021 | INR | 22.05 | 23.6 | 21.4 | 22.5 | 22.5 | 0.0 (0.0%) | 2,099 |
| 24 Sep 2021 | INR | 23.7 | 23.7 | 22.5 | 22.5 | 22.5 | -0.15 (-0.66%) | 2,159 |
| 23 Sep 2021 | INR | 24 | 24 | 22.35 | 22.65 | 22.65 | -0.85 (-3.62%) | 6,534 |
| 22 Sep 2021 | INR | 24.7 | 24.7 | 22.6 | 23.5 | 23.5 | -0.25 (-1.05%) | 5,099 |
| 21 Sep 2021 | INR | 24.7 | 24.7 | 23.75 | 23.75 | 23.75 | -0.95 (-3.85%) | 101 |
| 20 Sep 2021 | INR | 22.6 | 24.9 | 22.6 | 24.7 | 24.7 | +0.95 (+4%) | 4,804 |
| 17 Sep 2021 | INR | 24.45 | 24.9 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 1,988 |
| 16 Sep 2021 | INR | 24.85 | 25.35 | 24.1 | 24.95 | 24.95 | -0.4 (-1.58%) | 2,045 |
| 15 Sep 2021 | INR | 25.35 | 26 | 23.6 | 25.35 | 25.35 | +0.55 (+2.22%) | 13,201 |
| 14 Sep 2021 | INR | 24.5 | 24.85 | 22.55 | 24.8 | 24.8 | +1.1 (+4.64%) | 7,734 |
| 13 Sep 2021 | INR | 24.7 | 24.7 | 23 | 23.7 | 23.7 | -0.5 (-2.07%) | 4,001 |
| 9 Sep 2021 | INR | 22.4 | 24.55 | 22.4 | 24.2 | 24.2 | +0.8 (+3.42%) | 6,240 |
| 8 Sep 2021 | INR | 23.4 | 25 | 23.4 | 23.4 | 23.4 | -1.2 (-4.88%) | 3,636 |
| 7 Sep 2021 | INR | 25.4 | 25.4 | 24.6 | 24.6 | 24.6 | -1.25 (-4.84%) | 810 |
| 6 Sep 2021 | INR | 25 | 26.35 | 24.65 | 25.85 | 25.85 | -0.05 (-0.19%) | 2,526 |
| 3 Sep 2021 | INR | 25.85 | 26.55 | 24.05 | 25.9 | 25.9 | +0.6 (+2.37%) | 3,792 |
| 2 Sep 2021 | INR | 24.2 | 25.4 | 23 | 25.3 | 25.3 | +1.1 (+4.55%) | 3,452 |
| 1 Sep 2021 | INR | 24.8 | 25.95 | 24.05 | 24.2 | 24.2 | -1.1 (-4.35%) | 2,041 |
| 31 Aug 2021 | INR | 25.45 | 25.45 | 23.05 | 25.3 | 25.3 | +1.05 (+4.33%) | 8,306 |
| 30 Aug 2021 | INR | 25.1 | 25.25 | 24 | 24.25 | 24.25 | -0.75 (-3%) | 3,854 |
| 29 Aug 2021 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 25 | 25 | 23.85 | 25 | 25 | +1.15 (+4.82%) | 3,311 |
| 26 Aug 2021 | INR | 23.85 | 23.85 | 21.65 | 23.85 | 23.85 | +1.1 (+4.84%) | 8,767 |
| 25 Aug 2021 | INR | 20.7 | 22.8 | 20.7 | 22.75 | 22.75 | +1 (+4.60%) | 15,442 |
| 24 Aug 2021 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 5,448 |
| 23 Aug 2021 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 209 |
| 20 Aug 2021 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 403 |
| 18 Aug 2021 | INR | 25.5 | 25.5 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 3,464 |
