| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 30.65 | 32.2 | 30.4 | 32.2 | 32.2 | +1.5 (+4.89%) | 576,535 |
| 27 Sep 2021 | INR | 31.95 | 31.95 | 29.9 | 30.7 | 30.7 | +0.05 (+0.16%) | 80,599 |
| 24 Sep 2021 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | +1.45 (+4.97%) | 135,357 |
| 23 Sep 2021 | INR | 29 | 29.2 | 28.6 | 29.2 | 29.2 | +1.35 (+4.85%) | 67,268 |
| 22 Sep 2021 | INR | 26.4 | 27.85 | 26.4 | 27.85 | 27.85 | +1.3 (+4.90%) | 33,439 |
| 21 Sep 2021 | INR | 27.15 | 27.15 | 25.6 | 26.55 | 26.55 | -0.3 (-1.12%) | 49,582 |
| 20 Sep 2021 | INR | 27.1 | 28 | 26.6 | 26.85 | 26.85 | -1.15 (-4.11%) | 54,176 |
| 17 Sep 2021 | INR | 28.9 | 28.9 | 26.65 | 28 | 28 | -0.05 (-0.18%) | 166,106 |
| 16 Sep 2021 | INR | 29.4 | 29.55 | 27.8 | 28.05 | 28.05 | -0.9 (-3.11%) | 47,083 |
| 15 Sep 2021 | INR | 29.2 | 30.6 | 28.15 | 28.95 | 28.95 | -0.6 (-2.03%) | 87,990 |
| 14 Sep 2021 | INR | 26.75 | 29.55 | 26.75 | 29.55 | 29.55 | +1.4 (+4.97%) | 277,956 |
| 13 Sep 2021 | INR | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 48,917 |
| 9 Sep 2021 | INR | 32.6 | 32.6 | 29.5 | 29.6 | 29.6 | -1.45 (-4.67%) | 520,178 |
| 8 Sep 2021 | INR | 31.05 | 31.05 | 30.35 | 31.05 | 31.05 | +1.45 (+4.90%) | 713,946 |
| 7 Sep 2021 | INR | 29.6 | 29.6 | 28.2 | 29.6 | 29.6 | +1.4 (+4.96%) | 2,327,019 |
| 6 Sep 2021 | INR | 27.9 | 28.2 | 27.6 | 28.2 | 28.2 | +1.3 (+4.83%) | 691,022 |
| 3 Sep 2021 | INR | 26.9 | 26.9 | 24.65 | 26.9 | 26.9 | +1.25 (+4.87%) | 1,398,289 |
| 2 Sep 2021 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | +1.2 (+4.91%) | 2,971 |
| 1 Sep 2021 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +1.15 (+4.94%) | 8,510 |
| 31 Aug 2021 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +1.1 (+4.95%) | 7,740 |
| 30 Aug 2021 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 6,478 |
| 29 Aug 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 7,860 |
| 26 Aug 2021 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +0.95 (+4.95%) | 6,492 |
| 25 Aug 2021 | INR | 18 | 19.2 | 18 | 19.2 | 19.2 | +0.9 (+4.92%) | 289,885 |
| 24 Aug 2021 | INR | 18.2 | 19.6 | 18.2 | 18.3 | 18.3 | -0.85 (-4.44%) | 751,419 |
| 23 Aug 2021 | INR | 19.15 | 20.6 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 289,222 |
| 20 Aug 2021 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 42,780 |
| 18 Aug 2021 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 30,171 |
