| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 36.8 | 37.1 | 35.55 | 35.8 | 35.8 | -0.7 (-1.92%) | 9,833,662 |
| 27 Sep 2021 | INR | 36.45 | 37 | 35.5 | 36.5 | 36.5 | +0.25 (+0.69%) | 4,510,475 |
| 24 Sep 2021 | INR | 36.25 | 38.1 | 35.95 | 36.25 | 36.25 | +0.3 (+0.83%) | 3,622,502 |
| 23 Sep 2021 | INR | 36.25 | 36.8 | 35.6 | 35.95 | 35.95 | -0.3 (-0.83%) | 3,488,245 |
| 22 Sep 2021 | INR | 35.5 | 36.45 | 34.6 | 36.25 | 36.25 | +0.95 (+2.69%) | 46,507,034 |
| 21 Sep 2021 | INR | 34.45 | 35.6 | 33.45 | 35.3 | 35.3 | +1.3 (+3.82%) | 3,880,323 |
| 20 Sep 2021 | INR | 31.2 | 34.95 | 30.85 | 34 | 34 | +2.45 (+7.77%) | 7,681,243 |
| 17 Sep 2021 | INR | 32.5 | 33.1 | 31.3 | 31.55 | 31.55 | -0.6 (-1.87%) | 2,401,427 |
| 16 Sep 2021 | INR | 32.25 | 32.65 | 31.6 | 32.15 | 32.15 | -0.2 (-0.62%) | 1,401,670 |
| 15 Sep 2021 | INR | 30 | 32.6 | 30 | 32.35 | 32.35 | +2.45 (+8.19%) | 3,737,991 |
| 14 Sep 2021 | INR | 30 | 30.3 | 29.8 | 29.9 | 29.9 | -0.1 (-0.33%) | 428,972 |
| 13 Sep 2021 | INR | 30 | 30.2 | 29.6 | 30 | 30 | -0.05 (-0.17%) | 2,538,720 |
| 9 Sep 2021 | INR | 30.25 | 30.55 | 29.9 | 30.05 | 30.05 | -0.45 (-1.48%) | 558,366 |
| 8 Sep 2021 | INR | 30.45 | 30.8 | 30.15 | 30.5 | 30.5 | -0.1 (-0.33%) | 632,573 |
| 7 Sep 2021 | INR | 30.8 | 31.15 | 30.35 | 30.6 | 30.6 | -0.2 (-0.65%) | 503,507 |
| 6 Sep 2021 | INR | 30.65 | 31.5 | 30.5 | 30.8 | 30.8 | +0.35 (+1.15%) | 1,236,360 |
| 3 Sep 2021 | INR | 30.8 | 30.8 | 30.1 | 30.45 | 30.45 | 0.0 (0.0%) | 880,650 |
| 2 Sep 2021 | INR | 30.8 | 30.95 | 30.3 | 30.45 | 30.45 | +0.2 (+0.66%) | 811,538 |
| 1 Sep 2021 | INR | 29.1 | 30.6 | 28.9 | 30.25 | 30.25 | +1.2 (+4.13%) | 1,160,047 |
| 31 Aug 2021 | INR | 29.4 | 29.55 | 28.9 | 29.05 | 29.05 | -0.35 (-1.19%) | 609,232 |
| 30 Aug 2021 | INR | 29.5 | 29.6 | 29.15 | 29.4 | 29.4 | +0.2 (+0.68%) | 576,875 |
| 29 Aug 2021 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 28.9 | 29.35 | 28.6 | 29.2 | 29.2 | +0.5 (+1.74%) | 481,048 |
| 26 Aug 2021 | INR | 28.95 | 29.1 | 28.6 | 28.7 | 28.7 | -0.25 (-0.86%) | 858,167 |
| 25 Aug 2021 | INR | 28.5 | 29.15 | 28.35 | 28.95 | 28.95 | +0.65 (+2.30%) | 707,786 |
| 24 Aug 2021 | INR | 28 | 28.45 | 27.75 | 28.3 | 28.3 | +0.7 (+2.54%) | 1,686,837 |
| 23 Aug 2021 | INR | 28.35 | 28.35 | 27.4 | 27.6 | 27.6 | 0.0 (0.0%) | 947,000 |
| 20 Aug 2021 | INR | 28.65 | 28.75 | 27.3 | 27.6 | 27.6 | -1.2 (-4.17%) | 834,335 |
| 18 Aug 2021 | INR | 29 | 29.8 | 28.6 | 28.8 | 28.8 | -0.2 (-0.69%) | 5,824,244 |
