| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 28.15 | 28.15 | 26.6 | 27.35 | 27.35 | +0.05 (+0.18%) | 12,247 |
| 27 Sep 2021 | INR | 27.4 | 30 | 26.05 | 27.3 | 27.3 | +0.75 (+2.82%) | 83,446 |
| 24 Sep 2021 | INR | 27.3 | 27.3 | 26 | 26.55 | 26.55 | -0.2 (-0.75%) | 11,077 |
| 23 Sep 2021 | INR | 26.8 | 28 | 25.8 | 26.75 | 26.75 | +0.5 (+1.90%) | 34,452 |
| 22 Sep 2021 | INR | 26.95 | 26.95 | 25.6 | 26.25 | 26.25 | +0.2 (+0.77%) | 9,097 |
| 21 Sep 2021 | INR | 26.1 | 26.4 | 24.8 | 26.05 | 26.05 | +0.5 (+1.96%) | 19,085 |
| 20 Sep 2021 | INR | 27 | 27 | 25.2 | 25.55 | 25.55 | -1 (-3.77%) | 16,129 |
| 17 Sep 2021 | INR | 26.35 | 27.2 | 26.1 | 26.55 | 26.55 | -0.3 (-1.12%) | 14,963 |
| 16 Sep 2021 | INR | 26.55 | 27.25 | 26.5 | 26.85 | 26.85 | +0.1 (+0.37%) | 12,084 |
| 15 Sep 2021 | INR | 26.9 | 27.5 | 26.3 | 26.75 | 26.75 | +0.45 (+1.71%) | 19,193 |
| 14 Sep 2021 | INR | 26.1 | 27.7 | 26 | 26.3 | 26.3 | -0.35 (-1.31%) | 40,337 |
| 13 Sep 2021 | INR | 26.3 | 28 | 26.3 | 26.65 | 26.65 | -0.8 (-2.91%) | 42,623 |
| 9 Sep 2021 | INR | 27.95 | 27.95 | 25.75 | 27.45 | 27.45 | +0.25 (+0.92%) | 19,239 |
| 8 Sep 2021 | INR | 29.95 | 29.95 | 26.95 | 27.2 | 27.2 | -1.55 (-5.39%) | 49,801 |
| 7 Sep 2021 | INR | 32.05 | 32.05 | 28 | 28.75 | 28.75 | -3.25 (-10.16%) | 107,111 |
| 6 Sep 2021 | INR | 33 | 34.3 | 31 | 32 | 32 | +3.4 (+11.89%) | 455,446 |
| 3 Sep 2021 | INR | 25.9 | 30.8 | 24 | 28.6 | 28.6 | +2.9 (+11.28%) | 69,618 |
| 2 Sep 2021 | INR | 25.3 | 26.2 | 25.3 | 25.7 | 25.7 | +0.4 (+1.58%) | 5,529 |
| 1 Sep 2021 | INR | 26.35 | 26.35 | 24.8 | 25.3 | 25.3 | -0.25 (-0.98%) | 5,784 |
| 31 Aug 2021 | INR | 27 | 27 | 24.8 | 25.55 | 25.55 | -0.25 (-0.97%) | 7,308 |
| 30 Aug 2021 | INR | 27.5 | 27.5 | 24.9 | 25.8 | 25.8 | +0.7 (+2.79%) | 11,414 |
| 29 Aug 2021 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 24.85 | 25.95 | 24.85 | 25.1 | 25.1 | -0.1 (-0.40%) | 11,776 |
| 26 Aug 2021 | INR | 25.5 | 25.5 | 24.85 | 25.2 | 25.2 | -0.5 (-1.95%) | 4,107 |
| 25 Aug 2021 | INR | 25.5 | 25.9 | 24.85 | 25.7 | 25.7 | +0.75 (+3.01%) | 5,842 |
| 24 Aug 2021 | INR | 24.6 | 25.5 | 22.6 | 24.95 | 24.95 | -0.55 (-2.16%) | 30,588 |
| 23 Aug 2021 | INR | 26.5 | 26.5 | 24.5 | 25.5 | 25.5 | -0.15 (-0.58%) | 14,070 |
| 20 Aug 2021 | INR | 25.5 | 27.4 | 24.65 | 25.65 | 25.65 | -0.8 (-3.02%) | 9,698 |
| 18 Aug 2021 | INR | 27.3 | 27.3 | 25 | 26.45 | 26.45 | -0.9 (-3.29%) | 48,885 |
