| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 23.25 | 23.75 | 22.9 | 23.25 | 23.25 | -0.15 (-0.64%) | 16,953 |
| 27 Sep 2021 | INR | 24.2 | 24.2 | 23.25 | 23.4 | 23.4 | -0.2 (-0.85%) | 12,973 |
| 24 Sep 2021 | INR | 24.5 | 25.5 | 23.5 | 23.6 | 23.6 | -0.65 (-2.68%) | 55,486 |
| 23 Sep 2021 | INR | 25.1 | 25.1 | 23.95 | 24.25 | 24.25 | +0.5 (+2.11%) | 24,294 |
| 22 Sep 2021 | INR | 23.8 | 24.4 | 23.3 | 23.75 | 23.75 | +0.15 (+0.64%) | 30,833 |
| 21 Sep 2021 | INR | 24.25 | 24.4 | 22.9 | 23.6 | 23.6 | -0.25 (-1.05%) | 17,149 |
| 20 Sep 2021 | INR | 23.75 | 25.3 | 23.6 | 23.85 | 23.85 | -0.25 (-1.04%) | 33,160 |
| 17 Sep 2021 | INR | 26.5 | 26.65 | 22.5 | 24.1 | 24.1 | -1.7 (-6.59%) | 85,375 |
| 16 Sep 2021 | INR | 26.95 | 27.2 | 25.1 | 25.8 | 25.8 | -1 (-3.73%) | 59,926 |
| 15 Sep 2021 | INR | 23.75 | 27.75 | 23.75 | 26.8 | 26.8 | +3.55 (+15.27%) | 139,447 |
| 14 Sep 2021 | INR | 23.55 | 23.85 | 22.85 | 23.25 | 23.25 | +0.2 (+0.87%) | 40,601 |
| 13 Sep 2021 | INR | 22.95 | 23.65 | 22.5 | 23.05 | 23.05 | +0.5 (+2.22%) | 13,194 |
| 9 Sep 2021 | INR | 22.75 | 23.25 | 22.5 | 22.55 | 22.55 | -0.45 (-1.96%) | 7,614 |
| 8 Sep 2021 | INR | 23 | 23.25 | 22.7 | 23 | 23 | -0.2 (-0.86%) | 9,010 |
| 7 Sep 2021 | INR | 23.5 | 23.8 | 22.65 | 23.2 | 23.2 | -0.3 (-1.28%) | 8,088 |
| 6 Sep 2021 | INR | 22.8 | 24 | 22.25 | 23.5 | 23.5 | +0.95 (+4.21%) | 23,391 |
| 3 Sep 2021 | INR | 22.95 | 23.1 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 6,131 |
| 2 Sep 2021 | INR | 22.5 | 23.75 | 21.55 | 22.6 | 22.6 | +0.05 (+0.22%) | 30,098 |
| 1 Sep 2021 | INR | 22.5 | 23.2 | 22.2 | 22.55 | 22.55 | +0.15 (+0.67%) | 5,171 |
| 31 Aug 2021 | INR | 23.15 | 23.2 | 22.3 | 22.4 | 22.4 | -0.55 (-2.40%) | 16,580 |
| 30 Aug 2021 | INR | 22.9 | 23.7 | 22.6 | 22.95 | 22.95 | +0.05 (+0.22%) | 22,881 |
| 29 Aug 2021 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 22.05 | 23.25 | 22.05 | 22.9 | 22.9 | +0.25 (+1.10%) | 7,054 |
| 26 Aug 2021 | INR | 23.55 | 23.6 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 10,167 |
| 25 Aug 2021 | INR | 22.4 | 23.7 | 22.4 | 23.2 | 23.2 | +0.95 (+4.27%) | 26,963 |
| 24 Aug 2021 | INR | 21 | 22.7 | 20.55 | 22.25 | 22.25 | +1 (+4.71%) | 17,786 |
| 23 Aug 2021 | INR | 22.8 | 22.8 | 20.1 | 21.25 | 21.25 | -1.3 (-5.76%) | 37,027 |
| 20 Aug 2021 | INR | 21.7 | 24.3 | 21.4 | 22.55 | 22.55 | +0.5 (+2.27%) | 63,178 |
| 18 Aug 2021 | INR | 23.3 | 23.6 | 21.7 | 22.05 | 22.05 | -1.3 (-5.57%) | 29,466 |
