| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 27.25 | 27.8 | 26.3 | 26.8 | 26.8 | -0.45 (-1.65%) | 253,568 |
| 27 Sep 2021 | INR | 27.7 | 28.4 | 27 | 27.25 | 27.25 | -0.6 (-2.15%) | 157,160 |
| 24 Sep 2021 | INR | 28.75 | 29 | 27.2 | 27.85 | 27.85 | -0.15 (-0.54%) | 618,055 |
| 23 Sep 2021 | INR | 28.4 | 28.9 | 27.55 | 28 | 28 | -0.15 (-0.53%) | 229,482 |
| 22 Sep 2021 | INR | 26.85 | 28.6 | 26.5 | 28.15 | 28.15 | +0.65 (+2.36%) | 460,182 |
| 21 Sep 2021 | INR | 26.75 | 27.75 | 26.2 | 27.5 | 27.5 | -0.05 (-0.18%) | 326,025 |
| 20 Sep 2021 | INR | 28 | 28.95 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 476,602 |
| 17 Sep 2021 | INR | 30.85 | 30.85 | 28.5 | 28.95 | 28.95 | -1.05 (-3.50%) | 1,360,189 |
| 16 Sep 2021 | INR | 30 | 30 | 30 | 30 | 30 | +1.4 (+4.90%) | 92,859 |
| 15 Sep 2021 | INR | 28.6 | 28.6 | 28.1 | 28.6 | 28.6 | +1.35 (+4.95%) | 157,287 |
| 14 Sep 2021 | INR | 26.35 | 27.4 | 25.8 | 27.25 | 27.25 | +1.15 (+4.41%) | 697,913 |
| 13 Sep 2021 | INR | 25.75 | 26.4 | 25.4 | 26.1 | 26.1 | -0.1 (-0.38%) | 448,101 |
| 9 Sep 2021 | INR | 26.55 | 26.7 | 25.55 | 26.2 | 26.2 | -0.2 (-0.76%) | 438,656 |
| 8 Sep 2021 | INR | 25 | 26.4 | 25 | 26.4 | 26.4 | +1.25 (+4.97%) | 1,228,559 |
| 7 Sep 2021 | INR | 26.15 | 26.15 | 24.8 | 25.15 | 25.15 | -0.6 (-2.33%) | 292,101 |
| 6 Sep 2021 | INR | 25.6 | 26.2 | 25 | 25.75 | 25.75 | +0.3 (+1.18%) | 527,571 |
| 3 Sep 2021 | INR | 26.05 | 26.05 | 24.55 | 25.45 | 25.45 | +0.35 (+1.39%) | 528,594 |
| 2 Sep 2021 | INR | 24.1 | 25.1 | 23.9 | 25.1 | 25.1 | +1.15 (+4.80%) | 155,493 |
| 1 Sep 2021 | INR | 25.3 | 25.5 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 672,437 |
| 31 Aug 2021 | INR | 25.65 | 26 | 25 | 25.2 | 25.2 | -0.2 (-0.79%) | 227,490 |
| 30 Aug 2021 | INR | 26.55 | 26.55 | 25.3 | 25.4 | 25.4 | -1.15 (-4.33%) | 552,496 |
| 29 Aug 2021 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 27.35 | 27.35 | 25.4 | 26.55 | 26.55 | +0.5 (+1.92%) | 2,474,570 |
| 26 Aug 2021 | INR | 25.8 | 26.05 | 25 | 26.05 | 26.05 | +1.2 (+4.83%) | 520,689 |
| 25 Aug 2021 | INR | 23.7 | 24.85 | 23 | 24.85 | 24.85 | +1.15 (+4.85%) | 1,460,150 |
| 24 Aug 2021 | INR | 21.75 | 23.7 | 21.5 | 23.7 | 23.7 | +1.1 (+4.87%) | 1,687,662 |
| 23 Aug 2021 | INR | 24.4 | 24.9 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 1,069,410 |
| 20 Aug 2021 | INR | 23.75 | 24.45 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 906,147 |
| 18 Aug 2021 | INR | 26.45 | 26.5 | 25 | 25 | 25 | -1.3 (-4.94%) | 660,571 |
