| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | INR | 26.6 | 26.6 | 25.3 | 26.3 | 26.3 | -0.1 (-0.38%) | 18,114 |
| 30 Sep 2021 | INR | 25.6 | 27.5 | 25.6 | 26.4 | 26.4 | +0.35 (+1.34%) | 12,156 |
| 29 Sep 2021 | INR | 26.55 | 27.8 | 25.3 | 26.05 | 26.05 | -0.95 (-3.52%) | 31,533 |
| 28 Sep 2021 | INR | 28 | 28 | 26.15 | 27 | 27 | -0.2 (-0.74%) | 28,049 |
| 27 Sep 2021 | INR | 28.2 | 28.2 | 26.9 | 27.2 | 27.2 | +0.7 (+2.64%) | 12,413 |
| 24 Sep 2021 | INR | 25.3 | 27.75 | 25.3 | 26.5 | 26.5 | +0.45 (+1.73%) | 30,904 |
| 23 Sep 2021 | INR | 27.5 | 27.75 | 25.75 | 26.05 | 26.05 | +0.4 (+1.56%) | 15,610 |
| 22 Sep 2021 | INR | 25.6 | 28 | 25.25 | 25.65 | 25.65 | -0.65 (-2.47%) | 90,220 |
| 21 Sep 2021 | INR | 26.85 | 27.5 | 25.15 | 26.3 | 26.3 | 0.0 (0.0%) | 123,093 |
| 20 Sep 2021 | INR | 27.85 | 27.95 | 26 | 26.3 | 26.3 | +0.05 (+0.19%) | 97,517 |
| 17 Sep 2021 | INR | 26.9 | 28.05 | 25.15 | 26.25 | 26.25 | -0.85 (-3.14%) | 36,556 |
| 16 Sep 2021 | INR | 26.9 | 27.8 | 26.75 | 27.1 | 27.1 | -0.2 (-0.73%) | 6,124 |
| 15 Sep 2021 | INR | 27.05 | 28.05 | 26.45 | 27.3 | 27.3 | -0.2 (-0.73%) | 18,004 |
| 14 Sep 2021 | INR | 26.25 | 28.3 | 26.2 | 27.5 | 27.5 | +0.35 (+1.29%) | 32,213 |
| 13 Sep 2021 | INR | 27.75 | 27.75 | 25.5 | 27.15 | 27.15 | +0.9 (+3.43%) | 12,270 |
| 9 Sep 2021 | INR | 25.1 | 26.85 | 24.65 | 26.25 | 26.25 | +1.15 (+4.58%) | 14,518 |
| 8 Sep 2021 | INR | 24.6 | 25.85 | 24.5 | 25.1 | 25.1 | +0.05 (+0.20%) | 9,358 |
| 7 Sep 2021 | INR | 25 | 27.25 | 24.6 | 25.05 | 25.05 | -0.55 (-2.15%) | 10,267 |
| 6 Sep 2021 | INR | 27.4 | 27.4 | 25 | 25.6 | 25.6 | +0.1 (+0.39%) | 11,401 |
| 3 Sep 2021 | INR | 25 | 25.65 | 24.15 | 25.5 | 25.5 | +0.4 (+1.59%) | 11,531 |
| 2 Sep 2021 | INR | 24.05 | 26.2 | 23.55 | 25.1 | 25.1 | +0.6 (+2.45%) | 16,347 |
| 1 Sep 2021 | INR | 25.45 | 25.45 | 23.75 | 24.5 | 24.5 | +0.55 (+2.30%) | 10,969 |
| 31 Aug 2021 | INR | 24 | 25 | 23.9 | 23.95 | 23.95 | -0.45 (-1.84%) | 14,621 |
| 30 Aug 2021 | INR | 23.7 | 25.1 | 23.5 | 24.4 | 24.4 | +0.7 (+2.95%) | 17,466 |
| 27 Aug 2021 | INR | 24.9 | 25 | 23.65 | 23.7 | 23.7 | -1.3 (-5.20%) | 2,944 |
| 26 Aug 2021 | INR | 23.25 | 25.7 | 23.15 | 25 | 25 | +1.1 (+4.60%) | 9,054 |
| 25 Aug 2021 | INR | 24 | 25.7 | 23.2 | 23.9 | 23.9 | -0.95 (-3.82%) | 13,745 |
| 24 Aug 2021 | INR | 26.9 | 26.9 | 24.6 | 24.85 | 24.85 | -1 (-3.87%) | 8,845 |
| 23 Aug 2021 | INR | 26 | 27.5 | 24.5 | 25.85 | 25.85 | -1 (-3.72%) | 11,999 |
| 20 Aug 2021 | INR | 25.15 | 28.1 | 25.15 | 26.85 | 26.85 | -0.15 (-0.56%) | 10,033 |
