| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 32.6 | 32.75 | 30.85 | 31.25 | 31.25 | -1.15 (-3.55%) | 59,508 |
| 27 Sep 2021 | INR | 32.05 | 33.5 | 30.3 | 32.4 | 32.4 | +0.35 (+1.09%) | 131,980 |
| 24 Sep 2021 | INR | 30.8 | 33.95 | 29 | 32.05 | 32.05 | +2.7 (+9.20%) | 402,097 |
| 23 Sep 2021 | INR | 29.9 | 30 | 29.25 | 29.35 | 29.35 | +0.25 (+0.86%) | 14,924 |
| 22 Sep 2021 | INR | 29.7 | 29.7 | 29.05 | 29.1 | 29.1 | +0.1 (+0.34%) | 4,837 |
| 21 Sep 2021 | INR | 29.9 | 29.9 | 28.5 | 29 | 29 | -0.05 (-0.17%) | 4,218 |
| 20 Sep 2021 | INR | 28.85 | 30.5 | 28.65 | 29.05 | 29.05 | -0.5 (-1.69%) | 45,440 |
| 17 Sep 2021 | INR | 29.9 | 29.95 | 29.1 | 29.55 | 29.55 | -0.1 (-0.34%) | 5,867 |
| 16 Sep 2021 | INR | 30.1 | 30.3 | 29.55 | 29.65 | 29.65 | +0.05 (+0.17%) | 27,622 |
| 15 Sep 2021 | INR | 29.65 | 30.3 | 29.5 | 29.6 | 29.6 | +0.3 (+1.02%) | 7,785 |
| 14 Sep 2021 | INR | 29.45 | 29.75 | 29.05 | 29.3 | 29.3 | +0.1 (+0.34%) | 19,363 |
| 13 Sep 2021 | INR | 29.35 | 29.5 | 28.95 | 29.2 | 29.2 | 0.0 (0.0%) | 4,532 |
| 9 Sep 2021 | INR | 29.3 | 29.9 | 28.8 | 29.2 | 29.2 | -0.05 (-0.17%) | 16,195 |
| 8 Sep 2021 | INR | 28.7 | 29.75 | 28.7 | 29.25 | 29.25 | 0.0 (0.0%) | 28,309 |
| 7 Sep 2021 | INR | 29.6 | 30.15 | 29 | 29.25 | 29.25 | -0.45 (-1.52%) | 31,746 |
| 6 Sep 2021 | INR | 29.85 | 30.9 | 29.6 | 29.7 | 29.7 | -0.5 (-1.66%) | 27,072 |
| 3 Sep 2021 | INR | 32 | 32.4 | 29.6 | 30.2 | 30.2 | -1.3 (-4.13%) | 63,669 |
| 2 Sep 2021 | INR | 28.1 | 32.7 | 28.1 | 31.5 | 31.5 | +3.45 (+12.30%) | 106,413 |
| 1 Sep 2021 | INR | 28.4 | 28.45 | 27.6 | 28.05 | 28.05 | 0.0 (0.0%) | 6,479 |
| 31 Aug 2021 | INR | 28.5 | 28.75 | 27.95 | 28.05 | 28.05 | -0.25 (-0.88%) | 4,561 |
| 30 Aug 2021 | INR | 28.85 | 28.9 | 28.1 | 28.3 | 28.3 | -0.05 (-0.18%) | 5,762 |
| 29 Aug 2021 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 28.3 | 29.1 | 27.95 | 28.35 | 28.35 | +0.05 (+0.18%) | 26,665 |
| 26 Aug 2021 | INR | 28.6 | 29.05 | 28.1 | 28.3 | 28.3 | -0.6 (-2.08%) | 13,246 |
| 25 Aug 2021 | INR | 28 | 30.35 | 28 | 28.9 | 28.9 | +1.2 (+4.33%) | 37,464 |
| 24 Aug 2021 | INR | 26.5 | 28 | 26.3 | 27.7 | 27.7 | +1.15 (+4.33%) | 17,574 |
| 23 Aug 2021 | INR | 28.6 | 28.65 | 26.25 | 26.55 | 26.55 | -1.75 (-6.18%) | 43,531 |
| 20 Aug 2021 | INR | 28.6 | 29.5 | 28 | 28.3 | 28.3 | -1.05 (-3.58%) | 31,045 |
| 18 Aug 2021 | INR | 29.45 | 30.05 | 28.8 | 29.35 | 29.35 | +0.05 (+0.17%) | 25,329 |
