| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 33.95 | 33.95 | 29.05 | 31.45 | 15.725 | -0.35 (-1.10%) | 1,964 |
| 27 Sep 2021 | INR | 30.8 | 32 | 29.4 | 31.8 | 15.9 | +1 (+3.25%) | 7,364 |
| 24 Sep 2021 | INR | 31.9 | 31.9 | 30 | 30.8 | 15.4 | +0.5 (+1.65%) | 1,723 |
| 23 Sep 2021 | INR | 32.1 | 32.45 | 28.9 | 30.3 | 15.15 | -1.8 (-5.61%) | 24,540 |
| 22 Sep 2021 | INR | 31 | 32.25 | 31 | 32.1 | 16.05 | +1.1 (+3.55%) | 1,412 |
| 21 Sep 2021 | INR | 32.8 | 32.8 | 29.5 | 31 | 15.5 | -0.7 (-2.21%) | 903 |
| 20 Sep 2021 | INR | 34.65 | 34.65 | 31.25 | 31.7 | 15.85 | -1.15 (-3.50%) | 5,572 |
| 17 Sep 2021 | INR | 30.35 | 33.95 | 30.35 | 32.85 | 16.425 | +0.05 (+0.15%) | 3,269 |
| 16 Sep 2021 | INR | 31.7 | 33.45 | 31.7 | 32.8 | 16.4 | +0.45 (+1.39%) | 5,737 |
| 15 Sep 2021 | INR | 33.95 | 34 | 32 | 32.35 | 16.175 | -0.55 (-1.67%) | 5,474 |
| 14 Sep 2021 | INR | 32.7 | 34.6 | 32.7 | 32.9 | 16.45 | +0.2 (+0.61%) | 2,454 |
| 13 Sep 2021 | INR | 31.85 | 32.7 | 31.75 | 32.7 | 16.35 | +0.75 (+2.35%) | 1,406 |
| 9 Sep 2021 | INR | 36.85 | 36.85 | 31.75 | 31.95 | 15.975 | -1.55 (-4.63%) | 3,422 |
| 8 Sep 2021 | INR | 34.15 | 34.8 | 32.2 | 33.5 | 16.75 | -0.6 (-1.76%) | 5,899 |
| 7 Sep 2021 | INR | 29.35 | 34.85 | 29.35 | 34.1 | 17.05 | +2 (+6.23%) | 2,063 |
| 6 Sep 2021 | INR | 33 | 33 | 30.6 | 32.1 | 16.05 | -0.35 (-1.08%) | 1,606 |
| 3 Sep 2021 | INR | 33.35 | 33.35 | 32 | 32.45 | 16.225 | +1.05 (+3.34%) | 1,030 |
| 2 Sep 2021 | INR | 30 | 31.6 | 30 | 31.4 | 15.7 | +0.35 (+1.13%) | 5,873 |
| 1 Sep 2021 | INR | 29.8 | 31.3 | 29.8 | 31.05 | 15.525 | +0.7 (+2.31%) | 1,618 |
| 31 Aug 2021 | INR | 31.55 | 32.5 | 29.6 | 30.35 | 15.175 | -1.65 (-5.16%) | 2,300 |
| 30 Aug 2021 | INR | 33.65 | 33.65 | 30.7 | 32 | 16 | -0.95 (-2.88%) | 2,152 |
| 29 Aug 2021 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 16.475 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 16.475 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 34 | 34 | 31.7 | 32.95 | 16.475 | +1 (+3.13%) | 3,463 |
| 26 Aug 2021 | INR | 34.2 | 34.2 | 31.55 | 31.95 | 15.975 | -0.35 (-1.08%) | 6,514 |
| 25 Aug 2021 | INR | 34.5 | 34.5 | 30.05 | 32.3 | 16.15 | +0.85 (+2.70%) | 1,680 |
| 24 Aug 2021 | INR | 30.95 | 34 | 28.75 | 31.45 | 15.725 | +0.5 (+1.62%) | 2,582 |
| 23 Aug 2021 | INR | 31.45 | 31.45 | 30.3 | 30.95 | 15.475 | -0.5 (-1.59%) | 474 |
| 20 Aug 2021 | INR | 32 | 33.95 | 31.15 | 31.45 | 15.725 | -0.55 (-1.72%) | 962 |
| 18 Aug 2021 | INR | 33.45 | 35.4 | 31.9 | 32 | 16 | -1.45 (-4.33%) | 2,780 |
