| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 24.7 | 24.85 | 23.8 | 24.05 | 24.05 | -0.2 (-0.82%) | 17,723 |
| 27 Sep 2021 | INR | 24.75 | 25.2 | 23.65 | 24.25 | 24.25 | -0.2 (-0.82%) | 11,965 |
| 24 Sep 2021 | INR | 24.9 | 24.9 | 24.15 | 24.45 | 24.45 | -0.1 (-0.41%) | 13,984 |
| 23 Sep 2021 | INR | 24.9 | 25.25 | 24.15 | 24.55 | 24.55 | +0.15 (+0.61%) | 22,005 |
| 22 Sep 2021 | INR | 25.5 | 25.5 | 23.8 | 24.4 | 24.4 | +0.15 (+0.62%) | 11,393 |
| 21 Sep 2021 | INR | 24.1 | 24.95 | 23.5 | 24.25 | 24.25 | -0.25 (-1.02%) | 28,136 |
| 20 Sep 2021 | INR | 25.05 | 25.9 | 24.05 | 24.5 | 24.5 | -0.9 (-3.54%) | 40,896 |
| 17 Sep 2021 | INR | 26.95 | 26.95 | 24.6 | 25.4 | 25.4 | -0.7 (-2.68%) | 24,991 |
| 16 Sep 2021 | INR | 27.25 | 27.25 | 26 | 26.1 | 26.1 | -0.45 (-1.69%) | 19,027 |
| 15 Sep 2021 | INR | 27.45 | 27.5 | 26.1 | 26.55 | 26.55 | -0.6 (-2.21%) | 25,123 |
| 14 Sep 2021 | INR | 26.3 | 27.75 | 26.3 | 27.15 | 27.15 | +0.1 (+0.37%) | 19,985 |
| 13 Sep 2021 | INR | 27.15 | 27.75 | 26.8 | 27.05 | 27.05 | -0.05 (-0.18%) | 21,976 |
| 9 Sep 2021 | INR | 26.65 | 27.65 | 25.95 | 27.1 | 27.1 | +1.25 (+4.84%) | 33,506 |
| 8 Sep 2021 | INR | 25.7 | 26.25 | 25.4 | 25.85 | 25.85 | +0.65 (+2.58%) | 7,468 |
| 7 Sep 2021 | INR | 25.3 | 25.85 | 24.85 | 25.2 | 25.2 | -0.35 (-1.37%) | 19,344 |
| 6 Sep 2021 | INR | 26.15 | 26.2 | 24.95 | 25.55 | 25.55 | -0.55 (-2.11%) | 20,476 |
| 3 Sep 2021 | INR | 25.9 | 26.3 | 25.6 | 26.1 | 26.1 | +0.35 (+1.36%) | 19,661 |
| 2 Sep 2021 | INR | 25.25 | 26.7 | 25.15 | 25.75 | 25.75 | +0.55 (+2.18%) | 21,058 |
| 1 Sep 2021 | INR | 25 | 25.75 | 24.15 | 25.2 | 25.2 | +0.25 (+1.00%) | 34,777 |
| 31 Aug 2021 | INR | 25.8 | 25.8 | 24.8 | 24.95 | 24.95 | -0.5 (-1.96%) | 33,352 |
| 30 Aug 2021 | INR | 25.4 | 27.2 | 24.1 | 25.45 | 25.45 | +0.9 (+3.67%) | 87,460 |
| 29 Aug 2021 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 24.75 | 25 | 24 | 24.55 | 24.55 | +0.4 (+1.66%) | 28,662 |
| 26 Aug 2021 | INR | 24.75 | 24.75 | 23.55 | 24.15 | 24.15 | +0.35 (+1.47%) | 11,555 |
| 25 Aug 2021 | INR | 24.5 | 25 | 22.1 | 23.8 | 23.8 | -0.35 (-1.45%) | 50,803 |
| 24 Aug 2021 | INR | 22.85 | 24.35 | 22.25 | 24.15 | 24.15 | +0.9 (+3.87%) | 22,683 |
| 23 Aug 2021 | INR | 25.65 | 25.85 | 22.65 | 23.25 | 23.25 | -1.8 (-7.19%) | 85,278 |
| 20 Aug 2021 | INR | 24.5 | 26.05 | 24.5 | 25.05 | 25.05 | -0.55 (-2.15%) | 38,769 |
| 18 Aug 2021 | INR | 26.2 | 26.4 | 25.5 | 25.6 | 25.6 | -1 (-3.76%) | 12,647 |
