| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 31.3 | 32 | 30.85 | 31.15 | 31.15 | -0.2 (-0.64%) | 20,607 |
| 27 Sep 2021 | INR | 32 | 32.25 | 31.05 | 31.35 | 31.35 | -0.1 (-0.32%) | 8,044 |
| 24 Sep 2021 | INR | 31.75 | 32.1 | 31.1 | 31.45 | 31.45 | -0.25 (-0.79%) | 19,168 |
| 23 Sep 2021 | INR | 32.85 | 32.85 | 31.2 | 31.7 | 31.7 | -0.15 (-0.47%) | 25,382 |
| 22 Sep 2021 | INR | 32.6 | 33.25 | 31.6 | 31.85 | 31.85 | -1.05 (-3.19%) | 32,526 |
| 21 Sep 2021 | INR | 34.1 | 34.4 | 32.9 | 32.9 | 32.9 | -1.7 (-4.91%) | 28,372 |
| 20 Sep 2021 | INR | 34.9 | 35.3 | 34 | 34.6 | 34.6 | -0.4 (-1.14%) | 4,447 |
| 17 Sep 2021 | INR | 36.4 | 36.5 | 35 | 35 | 35 | -0.6 (-1.69%) | 9,958 |
| 16 Sep 2021 | INR | 35.75 | 36.3 | 35.4 | 35.6 | 35.6 | +0.25 (+0.71%) | 13,800 |
| 15 Sep 2021 | INR | 35.9 | 35.9 | 35.3 | 35.35 | 35.35 | -0.5 (-1.39%) | 9,128 |
| 14 Sep 2021 | INR | 35.55 | 36.7 | 35.5 | 35.85 | 35.85 | -0.45 (-1.24%) | 24,083 |
| 13 Sep 2021 | INR | 38.3 | 38.3 | 35.9 | 36.3 | 36.3 | -0.2 (-0.55%) | 66,153 |
| 9 Sep 2021 | INR | 34.05 | 36.5 | 34.05 | 36.5 | 36.5 | +1.7 (+4.89%) | 73,842 |
| 8 Sep 2021 | INR | 34.65 | 35.85 | 34.35 | 34.8 | 34.8 | 0.0 (0.0%) | 13,227 |
| 7 Sep 2021 | INR | 35.75 | 35.9 | 34.6 | 34.8 | 34.8 | -1 (-2.79%) | 4,109 |
| 6 Sep 2021 | INR | 36.85 | 38 | 35.7 | 35.8 | 35.8 | -0.4 (-1.10%) | 60,351 |
| 3 Sep 2021 | INR | 38 | 38 | 36 | 36.2 | 36.2 | -0.75 (-2.03%) | 12,824 |
| 2 Sep 2021 | INR | 37.4 | 37.95 | 36.8 | 36.95 | 36.95 | -0.45 (-1.20%) | 12,002 |
| 1 Sep 2021 | INR | 40.25 | 40.25 | 37.2 | 37.4 | 37.4 | -0.95 (-2.48%) | 245,669 |
| 31 Aug 2021 | INR | 37 | 38.35 | 37 | 38.35 | 38.35 | +1.8 (+4.92%) | 66,475 |
| 30 Aug 2021 | INR | 35.75 | 37.45 | 35.75 | 36.55 | 36.55 | -0.55 (-1.48%) | 79,694 |
| 29 Aug 2021 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 38.75 | 38.75 | 35.15 | 37.1 | 37.1 | +0.15 (+0.41%) | 816,124 |
| 26 Aug 2021 | INR | 36.85 | 36.95 | 36.85 | 36.95 | 36.95 | +1.75 (+4.97%) | 24,369 |
| 25 Aug 2021 | INR | 34.15 | 35.2 | 34.15 | 35.2 | 35.2 | +1.65 (+4.92%) | 19,250 |
| 24 Aug 2021 | INR | 32.75 | 33.9 | 31.65 | 33.55 | 33.55 | +0.75 (+2.29%) | 12,877 |
| 23 Aug 2021 | INR | 33 | 35.35 | 32.7 | 32.8 | 32.8 | -1.6 (-4.65%) | 37,648 |
| 20 Aug 2021 | INR | 34.75 | 35.6 | 34.35 | 34.4 | 34.4 | -0.5 (-1.43%) | 24,995 |
| 18 Aug 2021 | INR | 35.1 | 36.35 | 34.6 | 34.9 | 34.9 | -1.45 (-3.99%) | 71,741 |
