| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 28.8 | 29.65 | 28.3 | 28.45 | 28.45 | -0.35 (-1.22%) | 23,652 |
| 27 Sep 2021 | INR | 28.95 | 29.35 | 28.5 | 28.8 | 28.8 | -0.15 (-0.52%) | 2,258 |
| 24 Sep 2021 | INR | 29.4 | 30.2 | 28.8 | 28.95 | 28.95 | -0.55 (-1.86%) | 5,174 |
| 23 Sep 2021 | INR | 29.4 | 29.5 | 29.15 | 29.5 | 29.5 | +0.5 (+1.72%) | 3,750 |
| 22 Sep 2021 | INR | 28 | 29.3 | 28 | 29 | 29 | +0.65 (+2.29%) | 28,527 |
| 21 Sep 2021 | INR | 29.45 | 29.45 | 27.65 | 28.35 | 28.35 | -0.8 (-2.74%) | 19,682 |
| 20 Sep 2021 | INR | 29.7 | 30.25 | 29.15 | 29.15 | 29.15 | -0.25 (-0.85%) | 1,901 |
| 17 Sep 2021 | INR | 30.15 | 30.4 | 29.4 | 29.4 | 29.4 | -0.75 (-2.49%) | 2,455 |
| 16 Sep 2021 | INR | 30.15 | 30.25 | 29.8 | 30.15 | 30.15 | +0.1 (+0.33%) | 8,301 |
| 15 Sep 2021 | INR | 30.25 | 30.65 | 29.85 | 30.05 | 30.05 | -0.05 (-0.17%) | 13,546 |
| 14 Sep 2021 | INR | 30.3 | 30.9 | 30 | 30.1 | 30.1 | -0.35 (-1.15%) | 19,129 |
| 13 Sep 2021 | INR | 30.5 | 31 | 30.1 | 30.45 | 30.45 | -0.05 (-0.16%) | 5,510 |
| 9 Sep 2021 | INR | 30.75 | 31.3 | 30.35 | 30.5 | 30.5 | 0.0 (0.0%) | 6,474 |
| 8 Sep 2021 | INR | 30.5 | 30.85 | 30.35 | 30.5 | 30.5 | -0.2 (-0.65%) | 2,399 |
| 7 Sep 2021 | INR | 30.85 | 31.25 | 30.5 | 30.7 | 30.7 | -0.05 (-0.16%) | 2,487 |
| 6 Sep 2021 | INR | 31.05 | 31.15 | 30.6 | 30.75 | 30.75 | -0.25 (-0.81%) | 3,797 |
| 3 Sep 2021 | INR | 31.3 | 31.65 | 30.9 | 31 | 31 | -0.3 (-0.96%) | 1,948 |
| 2 Sep 2021 | INR | 31.05 | 31.5 | 30.9 | 31.3 | 31.3 | +0.25 (+0.81%) | 1,185 |
| 1 Sep 2021 | INR | 31.3 | 31.35 | 30.8 | 31.05 | 31.05 | +0.3 (+0.98%) | 1,610 |
| 31 Aug 2021 | INR | 30.75 | 31.6 | 30.5 | 30.75 | 30.75 | -0.25 (-0.81%) | 3,096 |
| 30 Aug 2021 | INR | 31.25 | 31.6 | 30.5 | 31 | 31 | +0.1 (+0.32%) | 3,282 |
| 29 Aug 2021 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 31.95 | 31.95 | 30.6 | 30.9 | 30.9 | +0.15 (+0.49%) | 3,222 |
| 26 Aug 2021 | INR | 31.35 | 31.45 | 30.75 | 30.75 | 30.75 | -0.25 (-0.81%) | 1,871 |
| 25 Aug 2021 | INR | 30.85 | 31.65 | 30.65 | 31 | 31 | +0.15 (+0.49%) | 3,108 |
| 24 Aug 2021 | INR | 30.1 | 30.95 | 29.7 | 30.85 | 30.85 | +0.15 (+0.49%) | 10,251 |
| 23 Aug 2021 | INR | 31.4 | 31.5 | 30 | 30.7 | 30.7 | -0.9 (-2.85%) | 4,653 |
| 20 Aug 2021 | INR | 33 | 33 | 31.1 | 31.6 | 31.6 | -0.65 (-2.02%) | 8,338 |
| 18 Aug 2021 | INR | 34.8 | 34.8 | 32 | 32.25 | 32.25 | -0.85 (-2.57%) | 3,312 |
