| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 30.25 | 30.25 | 28.75 | 29.05 | 29.05 | -1.1 (-3.65%) | 52,487 |
| 27 Sep 2021 | INR | 30.1 | 31.4 | 30 | 30.15 | 30.15 | -0.55 (-1.79%) | 8,268 |
| 24 Sep 2021 | INR | 31 | 31.8 | 30.5 | 30.7 | 30.7 | -0.55 (-1.76%) | 6,157 |
| 23 Sep 2021 | INR | 31 | 31.85 | 31 | 31.25 | 31.25 | -0.2 (-0.64%) | 11,048 |
| 22 Sep 2021 | INR | 29.9 | 31.8 | 29.9 | 31.45 | 31.45 | +0.65 (+2.11%) | 8,371 |
| 21 Sep 2021 | INR | 30.35 | 31.5 | 30.3 | 30.8 | 30.8 | -0.2 (-0.65%) | 11,644 |
| 20 Sep 2021 | INR | 31.85 | 32.5 | 30.8 | 31 | 31 | -0.85 (-2.67%) | 13,336 |
| 17 Sep 2021 | INR | 33.45 | 33.45 | 31 | 31.85 | 31.85 | -1.35 (-4.07%) | 31,593 |
| 16 Sep 2021 | INR | 34.7 | 34.7 | 32.8 | 33.2 | 33.2 | -0.7 (-2.06%) | 20,248 |
| 15 Sep 2021 | INR | 33.9 | 34.3 | 33 | 33.9 | 33.9 | +0.7 (+2.11%) | 22,251 |
| 14 Sep 2021 | INR | 34.15 | 34.15 | 32.5 | 33.2 | 33.2 | +0.05 (+0.15%) | 26,295 |
| 13 Sep 2021 | INR | 33 | 34.45 | 32 | 33.15 | 33.15 | +0.25 (+0.76%) | 21,651 |
| 9 Sep 2021 | INR | 34.9 | 34.9 | 32.1 | 32.9 | 32.9 | -1.8 (-5.19%) | 64,794 |
| 8 Sep 2021 | INR | 31 | 35.45 | 31 | 34.7 | 34.7 | +3.45 (+11.04%) | 71,532 |
| 7 Sep 2021 | INR | 31.45 | 32.1 | 30.7 | 31.25 | 31.25 | -0.2 (-0.64%) | 10,687 |
| 6 Sep 2021 | INR | 32.25 | 32.9 | 30.2 | 31.45 | 31.45 | -0.8 (-2.48%) | 22,409 |
| 3 Sep 2021 | INR | 32.6 | 33 | 31.1 | 32.25 | 32.25 | +0.65 (+2.06%) | 30,096 |
| 2 Sep 2021 | INR | 29.55 | 32 | 29.55 | 31.6 | 31.6 | +1.7 (+5.69%) | 16,422 |
| 1 Sep 2021 | INR | 29.4 | 30.8 | 29.35 | 29.9 | 29.9 | -0.25 (-0.83%) | 17,082 |
| 31 Aug 2021 | INR | 31.15 | 31.35 | 30 | 30.15 | 30.15 | -0.95 (-3.05%) | 11,481 |
| 30 Aug 2021 | INR | 31 | 31.5 | 30 | 31.1 | 31.1 | +0.75 (+2.47%) | 18,981 |
| 29 Aug 2021 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 30 | 31.05 | 30 | 30.35 | 30.35 | -0.3 (-0.98%) | 5,650 |
| 26 Aug 2021 | INR | 31.5 | 31.5 | 30.05 | 30.65 | 30.65 | -0.3 (-0.97%) | 8,332 |
| 25 Aug 2021 | INR | 28.45 | 31.5 | 28.45 | 30.95 | 30.95 | +2.5 (+8.79%) | 49,169 |
| 24 Aug 2021 | INR | 27.3 | 29.55 | 27.3 | 28.45 | 28.45 | +0.35 (+1.25%) | 49,368 |
| 23 Aug 2021 | INR | 29.5 | 31.4 | 25.2 | 28.1 | 28.1 | -1.8 (-6.02%) | 30,236 |
| 20 Aug 2021 | INR | 31.3 | 31.3 | 29.15 | 29.9 | 29.9 | -0.8 (-2.61%) | 27,957 |
| 18 Aug 2021 | INR | 32.15 | 33.9 | 30.5 | 30.7 | 30.7 | -2.35 (-7.11%) | 40,942 |
