| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 33.75 | 33.75 | 32.1 | 33.25 | 16.625 | -0.5 (-1.48%) | 25,720 |
| 27 Sep 2021 | INR | 32.6 | 34.95 | 32.6 | 33.75 | 16.875 | -0.15 (-0.44%) | 10,261 |
| 24 Sep 2021 | INR | 34 | 34.6 | 33.05 | 33.9 | 16.95 | -0.05 (-0.15%) | 6,276 |
| 23 Sep 2021 | INR | 33.75 | 35.5 | 32.75 | 33.95 | 16.975 | -0.45 (-1.31%) | 20,185 |
| 22 Sep 2021 | INR | 35.65 | 36.3 | 33.25 | 34.4 | 17.2 | -0.55 (-1.57%) | 16,994 |
| 21 Sep 2021 | INR | 36.15 | 36.15 | 34 | 34.95 | 17.475 | -0.6 (-1.69%) | 10,087 |
| 20 Sep 2021 | INR | 36 | 36.5 | 33.9 | 35.55 | 17.775 | -0.1 (-0.28%) | 13,071 |
| 17 Sep 2021 | INR | 35.8 | 36.9 | 35 | 35.65 | 17.825 | -0.4 (-1.11%) | 9,130 |
| 16 Sep 2021 | INR | 36.3 | 36.5 | 35.1 | 36.05 | 18.025 | -0.35 (-0.96%) | 11,525 |
| 15 Sep 2021 | INR | 36.5 | 36.75 | 34.55 | 36.4 | 18.2 | +0.6 (+1.68%) | 13,674 |
| 14 Sep 2021 | INR | 36.4 | 36.4 | 34.5 | 35.8 | 17.9 | -0.25 (-0.69%) | 13,798 |
| 13 Sep 2021 | INR | 36.75 | 36.75 | 34.25 | 36.05 | 18.025 | +0.05 (+0.14%) | 12,244 |
| 9 Sep 2021 | INR | 37.5 | 37.5 | 34.1 | 36 | 18 | +0.25 (+0.70%) | 10,980 |
| 8 Sep 2021 | INR | 37 | 37 | 34.05 | 35.75 | 17.875 | +0.4 (+1.13%) | 13,580 |
| 7 Sep 2021 | INR | 34.7 | 36.4 | 34 | 35.35 | 17.675 | 0.0 (0.0%) | 11,040 |
| 6 Sep 2021 | INR | 36.75 | 36.75 | 34.8 | 35.35 | 17.675 | -0.35 (-0.98%) | 16,889 |
| 3 Sep 2021 | INR | 37.1 | 37.1 | 35.35 | 35.7 | 17.85 | +0.35 (+0.99%) | 5,713 |
| 2 Sep 2021 | INR | 36.8 | 36.8 | 34.3 | 35.35 | 17.675 | -0.7 (-1.94%) | 13,656 |
| 1 Sep 2021 | INR | 36.5 | 37.55 | 35.5 | 36.05 | 18.025 | -0.1 (-0.28%) | 4,827 |
| 31 Aug 2021 | INR | 36.5 | 38.85 | 35.4 | 36.15 | 18.075 | -1.1 (-2.95%) | 17,437 |
| 30 Aug 2021 | INR | 39 | 39 | 36.05 | 37.25 | 18.625 | -0.65 (-1.72%) | 10,884 |
| 29 Aug 2021 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 18.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 18.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 37.15 | 38.45 | 36.2 | 37.9 | 18.95 | 0.0 (0.0%) | 6,374 |
| 26 Aug 2021 | INR | 38.75 | 38.75 | 36.2 | 37.9 | 18.95 | -0.15 (-0.39%) | 3,768 |
| 25 Aug 2021 | INR | 38.75 | 38.75 | 35.25 | 38.05 | 19.025 | +1.1 (+2.98%) | 10,793 |
| 24 Aug 2021 | INR | 35.7 | 37.45 | 34.25 | 36.95 | 18.475 | +1.25 (+3.50%) | 14,446 |
| 23 Aug 2021 | INR | 37 | 39.2 | 35.7 | 35.7 | 17.85 | -1.85 (-4.93%) | 14,255 |
| 20 Aug 2021 | INR | 37.8 | 37.8 | 37 | 37.55 | 18.775 | +0.5 (+1.35%) | 7,575 |
| 18 Aug 2021 | INR | 38 | 39.7 | 36.65 | 37.05 | 18.525 | -1.4 (-3.64%) | 21,936 |
