| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 27.45 | 27.6 | 26.5 | 27.3 | 27.3 | +0.5 (+1.87%) | 13,986 |
| 27 Sep 2021 | INR | 26.2 | 27.2 | 26.2 | 26.8 | 26.8 | -0.15 (-0.56%) | 40,352 |
| 24 Sep 2021 | INR | 27.85 | 27.85 | 26.85 | 26.95 | 26.95 | -0.15 (-0.55%) | 6,112 |
| 23 Sep 2021 | INR | 27.6 | 27.9 | 27 | 27.1 | 27.1 | -0.4 (-1.45%) | 14,675 |
| 22 Sep 2021 | INR | 27.15 | 27.75 | 26.8 | 27.5 | 27.5 | +0.1 (+0.36%) | 20,041 |
| 21 Sep 2021 | INR | 27.7 | 27.75 | 26.2 | 27.4 | 27.4 | +0.1 (+0.37%) | 13,182 |
| 20 Sep 2021 | INR | 27.6 | 28.1 | 27.15 | 27.3 | 27.3 | -0.65 (-2.33%) | 12,895 |
| 17 Sep 2021 | INR | 29.4 | 29.75 | 27.85 | 27.95 | 27.95 | -1.35 (-4.61%) | 14,137 |
| 16 Sep 2021 | INR | 28.75 | 30.3 | 28.05 | 29.3 | 29.3 | +0.75 (+2.63%) | 27,508 |
| 15 Sep 2021 | INR | 27.7 | 28.8 | 27.6 | 28.55 | 28.55 | +0.85 (+3.07%) | 26,049 |
| 14 Sep 2021 | INR | 27.95 | 28 | 27.5 | 27.7 | 27.7 | +0.2 (+0.73%) | 20,891 |
| 13 Sep 2021 | INR | 28.5 | 28.5 | 27.3 | 27.5 | 27.5 | -0.35 (-1.26%) | 22,182 |
| 9 Sep 2021 | INR | 28.5 | 28.55 | 27.6 | 27.85 | 27.85 | -0.3 (-1.07%) | 18,912 |
| 8 Sep 2021 | INR | 28.4 | 28.85 | 27.8 | 28.15 | 28.15 | -0.45 (-1.57%) | 13,187 |
| 7 Sep 2021 | INR | 28.75 | 29.6 | 28 | 28.6 | 28.6 | +0.05 (+0.18%) | 24,493 |
| 6 Sep 2021 | INR | 27.35 | 28.9 | 27.35 | 28.55 | 28.55 | +0.7 (+2.51%) | 26,227 |
| 3 Sep 2021 | INR | 28.15 | 28.45 | 27.25 | 27.85 | 27.85 | -0.2 (-0.71%) | 15,622 |
| 2 Sep 2021 | INR | 27.65 | 28.6 | 27.15 | 28.05 | 28.05 | +0.45 (+1.63%) | 26,250 |
| 1 Sep 2021 | INR | 27.95 | 28.45 | 27.1 | 27.6 | 27.6 | -0.5 (-1.78%) | 15,087 |
| 31 Aug 2021 | INR | 28.9 | 29.1 | 27.75 | 28.1 | 28.1 | -0.45 (-1.58%) | 23,579 |
| 30 Aug 2021 | INR | 28.8 | 29 | 28.15 | 28.55 | 28.55 | +0.45 (+1.60%) | 22,243 |
| 29 Aug 2021 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 27.85 | 28.5 | 27.45 | 28.1 | 28.1 | +0.35 (+1.26%) | 7,839 |
| 26 Aug 2021 | INR | 27 | 28 | 27 | 27.75 | 27.75 | +0.85 (+3.16%) | 16,173 |
| 25 Aug 2021 | INR | 26.8 | 27.8 | 26.7 | 26.9 | 26.9 | +0.6 (+2.28%) | 25,022 |
| 24 Aug 2021 | INR | 25 | 26.55 | 24.8 | 26.3 | 26.3 | +1.45 (+5.84%) | 38,694 |
| 23 Aug 2021 | INR | 27.45 | 27.5 | 23.65 | 24.85 | 24.85 | -1.9 (-7.10%) | 123,364 |
| 20 Aug 2021 | INR | 27 | 27.85 | 26.3 | 26.75 | 26.75 | -0.15 (-0.56%) | 84,155 |
| 18 Aug 2021 | INR | 27.25 | 28.2 | 26.15 | 26.9 | 26.9 | -1.05 (-3.76%) | 48,259 |
