| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 29.05 | 29.85 | 28.6 | 29 | 29 | +0.1 (+0.35%) | 5,228,050 |
| 16 Aug 2021 | INR | 27.9 | 29 | 27.9 | 28.9 | 28.9 | +1 (+3.58%) | 1,078,667 |
| 13 Aug 2021 | INR | 28.5 | 28.65 | 27.7 | 27.9 | 27.9 | -0.25 (-0.89%) | 3,611,285 |
| 12 Aug 2021 | INR | 27.8 | 28.45 | 27.8 | 28.15 | 28.15 | +0.2 (+0.72%) | 1,714,187 |
| 11 Aug 2021 | INR | 28.45 | 28.45 | 27.45 | 27.95 | 27.95 | 0.0 (0.0%) | 4,283,631 |
| 10 Aug 2021 | INR | 28.05 | 28.75 | 27.7 | 27.95 | 27.95 | -0.3 (-1.06%) | 1,207,680 |
| 9 Aug 2021 | INR | 28.85 | 29 | 28.15 | 28.25 | 28.25 | -0.6 (-2.08%) | 905,950 |
| 6 Aug 2021 | INR | 28.85 | 29.1 | 28.5 | 28.85 | 28.85 | +0.1 (+0.35%) | 4,593,428 |
| 5 Aug 2021 | INR | 28.45 | 29 | 27.75 | 28.75 | 28.75 | +0.45 (+1.59%) | 1,264,165 |
| 4 Aug 2021 | INR | 28.7 | 29 | 27.8 | 28.3 | 28.3 | -0.35 (-1.22%) | 1,440,667 |
| 3 Aug 2021 | INR | 29.05 | 29.05 | 28.05 | 28.65 | 28.65 | -0.3 (-1.04%) | 2,135,148 |
| 2 Aug 2021 | INR | 28.6 | 29.35 | 28.45 | 28.95 | 28.95 | +0.6 (+2.12%) | 4,206,206 |
| 30 Jul 2021 | INR | 28.15 | 28.55 | 27.95 | 28.35 | 28.35 | +0.2 (+0.71%) | 3,008,303 |
| 29 Jul 2021 | INR | 27.6 | 28.3 | 27.55 | 28.15 | 28.15 | +0.6 (+2.18%) | 4,165,245 |
| 28 Jul 2021 | INR | 28.1 | 28.1 | 27.3 | 27.55 | 27.55 | -0.5 (-1.78%) | 1,510,877 |
| 27 Jul 2021 | INR | 28.5 | 28.55 | 27.85 | 28.05 | 28.05 | -0.15 (-0.53%) | 4,281,915 |
| 26 Jul 2021 | INR | 28.55 | 28.75 | 28.05 | 28.2 | 28.2 | -0.8 (-2.76%) | 2,465,270 |
| 23 Jul 2021 | INR | 29.7 | 29.7 | 28.65 | 29 | 29 | -0.4 (-1.36%) | 4,036,995 |
| 22 Jul 2021 | INR | 29.45 | 29.55 | 29.15 | 29.4 | 29.4 | +0.25 (+0.86%) | 683,971 |
| 20 Jul 2021 | INR | 30.25 | 30.3 | 28.9 | 29.15 | 29.15 | -1.05 (-3.48%) | 4,607,105 |
| 19 Jul 2021 | INR | 30.95 | 30.95 | 30.1 | 30.2 | 30.2 | -0.9 (-2.89%) | 3,700,319 |
| 16 Jul 2021 | INR | 31 | 31.45 | 30.8 | 31.1 | 31.1 | +0.25 (+0.81%) | 3,168,872 |
| 15 Jul 2021 | INR | 31.45 | 31.45 | 30.65 | 30.85 | 30.85 | -0.25 (-0.80%) | 1,620,373 |
| 14 Jul 2021 | INR | 31.95 | 31.95 | 30.95 | 31.1 | 31.1 | -0.45 (-1.43%) | 3,576,501 |
| 13 Jul 2021 | INR | 32 | 32 | 31.5 | 31.55 | 31.55 | +0.05 (+0.16%) | 2,603,282 |
| 12 Jul 2021 | INR | 32.1 | 32.5 | 31.4 | 31.5 | 31.5 | -0.45 (-1.41%) | 3,518,061 |
| 9 Jul 2021 | INR | 32 | 32.35 | 31.7 | 31.95 | 31.95 | -0.15 (-0.47%) | 8,655,179 |
| 8 Jul 2021 | INR | 31.95 | 33.1 | 31.65 | 32.1 | 32.1 | +0.3 (+0.94%) | 2,527,987 |
| 7 Jul 2021 | INR | 31.55 | 31.95 | 31.4 | 31.8 | 31.8 | +0.1 (+0.32%) | 973,670 |
| 6 Jul 2021 | INR | 32.65 | 32.95 | 31.55 | 31.7 | 31.7 | -0.85 (-2.61%) | 1,513,820 |
