| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 26.8 | 29.25 | 26.3 | 28.75 | 28.75 | +1.85 (+6.88%) | 1,960,761 |
| 28 Sep 2021 | INR | 28.3 | 28.3 | 26.2 | 26.9 | 26.9 | +0.6 (+2.28%) | 1,447,995 |
| 27 Sep 2021 | INR | 24.75 | 26.3 | 24 | 26.3 | 26.3 | +2.35 (+9.81%) | 1,765,790 |
| 24 Sep 2021 | INR | 24.6 | 25.55 | 23.8 | 23.95 | 23.95 | -0.8 (-3.23%) | 190,091 |
| 23 Sep 2021 | INR | 24.5 | 26.05 | 24.4 | 24.75 | 24.75 | +0.4 (+1.64%) | 619,547 |
| 22 Sep 2021 | INR | 23.95 | 24.7 | 23.6 | 24.35 | 24.35 | +0.9 (+3.84%) | 76,419 |
| 21 Sep 2021 | INR | 23.8 | 23.8 | 22.7 | 23.45 | 23.45 | -0.3 (-1.26%) | 139,227 |
| 20 Sep 2021 | INR | 24 | 24.5 | 23.7 | 23.75 | 23.75 | -0.25 (-1.04%) | 606,351 |
| 17 Sep 2021 | INR | 24.95 | 24.95 | 23.85 | 24 | 24 | -0.8 (-3.23%) | 178,468 |
| 16 Sep 2021 | INR | 25.3 | 25.3 | 24.5 | 24.8 | 24.8 | -0.25 (-1.00%) | 87,212 |
| 15 Sep 2021 | INR | 24.7 | 25.3 | 24.3 | 25.05 | 25.05 | +0.35 (+1.42%) | 100,336 |
| 14 Sep 2021 | INR | 24.35 | 25 | 23.95 | 24.7 | 24.7 | +0.5 (+2.07%) | 159,437 |
| 13 Sep 2021 | INR | 24.8 | 25.6 | 23.85 | 24.2 | 24.2 | -0.9 (-3.59%) | 301,218 |
| 9 Sep 2021 | INR | 25.15 | 25.55 | 24.85 | 25.1 | 25.1 | -0.05 (-0.20%) | 189,523 |
| 8 Sep 2021 | INR | 24.7 | 25.8 | 24.05 | 25.15 | 25.15 | +0.9 (+3.71%) | 234,204 |
| 7 Sep 2021 | INR | 25.3 | 25.65 | 23.8 | 24.25 | 24.25 | -1.25 (-4.90%) | 285,252 |
| 6 Sep 2021 | INR | 26.3 | 26.3 | 25.2 | 25.5 | 25.5 | -0.55 (-2.11%) | 208,513 |
| 3 Sep 2021 | INR | 27.65 | 27.65 | 26 | 26.05 | 26.05 | -1.05 (-3.87%) | 247,442 |
| 2 Sep 2021 | INR | 26.5 | 27.8 | 25.8 | 27.1 | 27.1 | +1.15 (+4.43%) | 381,325 |
| 1 Sep 2021 | INR | 26.75 | 27.25 | 25.55 | 25.95 | 25.95 | -0.45 (-1.70%) | 215,132 |
| 31 Aug 2021 | INR | 27.6 | 28 | 26 | 26.4 | 26.4 | -1.2 (-4.35%) | 303,329 |
| 30 Aug 2021 | INR | 25.5 | 27.65 | 25.3 | 27.6 | 27.6 | +2.45 (+9.74%) | 827,919 |
| 27 Aug 2021 | INR | 25.35 | 25.7 | 24.5 | 25.15 | 25.15 | +0.05 (+0.20%) | 944,020 |
| 26 Aug 2021 | INR | 25.4 | 25.5 | 24.65 | 25.1 | 25.1 | 0.0 (0.0%) | 164,080 |
| 25 Aug 2021 | INR | 26.35 | 26.35 | 24.85 | 25.1 | 25.1 | -0.8 (-3.09%) | 125,021 |
| 24 Aug 2021 | INR | 25.9 | 26.7 | 25 | 25.9 | 25.9 | -0.2 (-0.77%) | 392,770 |
| 23 Aug 2021 | INR | 23.85 | 26.2 | 22.9 | 26.1 | 26.1 | +2.25 (+9.43%) | 2,366,896 |
| 20 Aug 2021 | INR | 24 | 24.5 | 22.8 | 23.85 | 23.85 | -0.85 (-3.44%) | 708,840 |
| 18 Aug 2021 | INR | 25.75 | 26.3 | 24.4 | 24.7 | 24.7 | -1.05 (-4.08%) | 244,497 |
| 17 Aug 2021 | INR | 26.35 | 26.6 | 25.5 | 25.75 | 25.75 | -1.45 (-5.33%) | 1,283,850 |
