| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 36.1 | 36.1 | 33.6 | 34.55 | 34.55 | +0.1 (+0.29%) | 25,322 |
| 27 Sep 2021 | INR | 34.4 | 34.9 | 33.15 | 34.45 | 34.45 | +0.05 (+0.15%) | 104,261 |
| 24 Sep 2021 | INR | 36 | 36 | 33.15 | 34.4 | 34.4 | -0.1 (-0.29%) | 40,221 |
| 23 Sep 2021 | INR | 36.2 | 36.2 | 33.65 | 34.5 | 34.5 | -0.35 (-1.00%) | 33,101 |
| 22 Sep 2021 | INR | 35.4 | 35.4 | 34 | 34.85 | 34.85 | +0.5 (+1.46%) | 8,482 |
| 21 Sep 2021 | INR | 32.9 | 35 | 32.1 | 34.35 | 34.35 | +0.6 (+1.78%) | 170,231 |
| 20 Sep 2021 | INR | 35.55 | 35.55 | 32.3 | 33.75 | 33.75 | -0.25 (-0.74%) | 12,907 |
| 17 Sep 2021 | INR | 36.95 | 36.95 | 33.65 | 34 | 34 | -1.4 (-3.95%) | 15,748 |
| 16 Sep 2021 | INR | 36.55 | 36.55 | 34.6 | 35.4 | 35.4 | -0.4 (-1.12%) | 24,198 |
| 15 Sep 2021 | INR | 35.5 | 37 | 34.8 | 35.8 | 35.8 | +0.3 (+0.85%) | 17,209 |
| 14 Sep 2021 | INR | 35.5 | 36.4 | 34.3 | 35.5 | 35.5 | +0.8 (+2.31%) | 73,064 |
| 13 Sep 2021 | INR | 35.5 | 35.5 | 32.55 | 34.7 | 34.7 | +0.75 (+2.21%) | 37,949 |
| 9 Sep 2021 | INR | 34.8 | 35.8 | 33 | 33.95 | 33.95 | -0.15 (-0.44%) | 62,822 |
| 8 Sep 2021 | INR | 34 | 34.2 | 33 | 34.1 | 34.1 | +1.5 (+4.60%) | 62,708 |
| 7 Sep 2021 | INR | 32.7 | 32.8 | 30.45 | 32.6 | 32.6 | +1.35 (+4.32%) | 94,775 |
| 6 Sep 2021 | INR | 30 | 31.45 | 28.85 | 31.25 | 31.25 | +1.25 (+4.17%) | 58,923 |
| 3 Sep 2021 | INR | 30 | 30.05 | 27.7 | 30 | 30 | +1.35 (+4.71%) | 30,951 |
| 2 Sep 2021 | INR | 26.6 | 28.75 | 26.5 | 28.65 | 28.65 | +1.2 (+4.37%) | 74,922 |
| 1 Sep 2021 | INR | 28.75 | 28.75 | 26.25 | 27.45 | 27.45 | -0.05 (-0.18%) | 32,463 |
| 31 Aug 2021 | INR | 29.1 | 29.1 | 26.8 | 27.5 | 27.5 | -0.55 (-1.96%) | 24,536 |
| 30 Aug 2021 | INR | 26.75 | 28.5 | 26.15 | 28.05 | 28.05 | +0.85 (+3.13%) | 78,241 |
| 29 Aug 2021 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 29.2 | 29.2 | 26.75 | 27.2 | 27.2 | -0.95 (-3.37%) | 165,441 |
| 26 Aug 2021 | INR | 28.5 | 28.5 | 26.25 | 28.15 | 28.15 | +0.55 (+1.99%) | 35,496 |
| 25 Aug 2021 | INR | 25.95 | 28.4 | 25.95 | 27.6 | 27.6 | +0.3 (+1.10%) | 10,396 |
| 24 Aug 2021 | INR | 28.25 | 28.25 | 25.75 | 27.3 | 27.3 | +0.2 (+0.74%) | 41,248 |
| 23 Aug 2021 | INR | 27.15 | 27.15 | 25.9 | 27.1 | 27.1 | -0.15 (-0.55%) | 842 |
| 20 Aug 2021 | INR | 26.5 | 27.45 | 26.25 | 27.25 | 27.25 | -0.35 (-1.27%) | 9,767 |
| 18 Aug 2021 | INR | 27.4 | 27.8 | 25.2 | 27.6 | 27.6 | +1.1 (+4.15%) | 35,526 |
