| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 32.1 | 32.45 | 31.55 | 31.8 | 31.8 | -0.35 (-1.09%) | 100,049 |
| 27 Sep 2021 | INR | 33.9 | 33.9 | 32 | 32.15 | 32.15 | -0.3 (-0.92%) | 126,299 |
| 24 Sep 2021 | INR | 34 | 34 | 32 | 32.45 | 32.45 | -0.65 (-1.96%) | 127,185 |
| 23 Sep 2021 | INR | 33.2 | 33.65 | 32.9 | 33.1 | 33.1 | +0.45 (+1.38%) | 40,455 |
| 22 Sep 2021 | INR | 34.3 | 34.5 | 32.35 | 32.65 | 32.65 | -1 (-2.97%) | 160,958 |
| 21 Sep 2021 | INR | 33.1 | 34.25 | 32.55 | 33.65 | 33.65 | +0.25 (+0.75%) | 78,681 |
| 20 Sep 2021 | INR | 34 | 34 | 32.9 | 33.4 | 33.4 | -0.7 (-2.05%) | 114,664 |
| 17 Sep 2021 | INR | 35.1 | 35.1 | 33.8 | 34.1 | 34.1 | -0.75 (-2.15%) | 51,346 |
| 16 Sep 2021 | INR | 35.3 | 35.85 | 34.5 | 34.85 | 34.85 | -0.3 (-0.85%) | 25,139 |
| 15 Sep 2021 | INR | 35.7 | 36 | 34.9 | 35.15 | 35.15 | 0.0 (0.0%) | 71,838 |
| 14 Sep 2021 | INR | 35 | 35.35 | 34.55 | 35.15 | 35.15 | +0.35 (+1.01%) | 30,599 |
| 13 Sep 2021 | INR | 35.75 | 35.75 | 34.5 | 34.8 | 34.8 | -0.15 (-0.43%) | 51,131 |
| 9 Sep 2021 | INR | 34.25 | 35.25 | 34.1 | 34.95 | 34.95 | +0.7 (+2.04%) | 63,865 |
| 8 Sep 2021 | INR | 34.8 | 34.8 | 33.7 | 34.25 | 34.25 | +0.3 (+0.88%) | 37,596 |
| 7 Sep 2021 | INR | 35.05 | 35.15 | 33.3 | 33.95 | 33.95 | -1.2 (-3.41%) | 152,237 |
| 6 Sep 2021 | INR | 35.15 | 35.25 | 34.7 | 35.15 | 35.15 | +0.1 (+0.29%) | 43,310 |
| 3 Sep 2021 | INR | 38.5 | 38.5 | 34.8 | 35.05 | 35.05 | +0.3 (+0.86%) | 47,425 |
| 2 Sep 2021 | INR | 34.95 | 35.2 | 34.6 | 34.75 | 34.75 | -0.3 (-0.86%) | 48,847 |
| 1 Sep 2021 | INR | 36 | 36.4 | 34.8 | 35.05 | 35.05 | -1.35 (-3.71%) | 84,634 |
| 31 Aug 2021 | INR | 36.4 | 37 | 35.5 | 36.4 | 36.4 | -0.3 (-0.82%) | 128,701 |
| 30 Aug 2021 | INR | 34.25 | 37.4 | 34.25 | 36.7 | 36.7 | +2.3 (+6.69%) | 161,085 |
| 29 Aug 2021 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 35 | 35.15 | 33.35 | 34.4 | 34.4 | -0.6 (-1.71%) | 130,985 |
| 26 Aug 2021 | INR | 35.25 | 35.3 | 34.2 | 35 | 35 | -0.25 (-0.71%) | 53,409 |
| 25 Aug 2021 | INR | 35.9 | 37.5 | 34.7 | 35.25 | 35.25 | +1.35 (+3.98%) | 405,331 |
| 24 Aug 2021 | INR | 32.15 | 34.45 | 32.15 | 33.9 | 33.9 | +1.3 (+3.99%) | 307,867 |
| 23 Aug 2021 | INR | 33.5 | 35.1 | 29.35 | 32.6 | 32.6 | -2.85 (-8.04%) | 537,341 |
| 20 Aug 2021 | INR | 36 | 36 | 34.4 | 35.45 | 35.45 | -0.95 (-2.61%) | 223,081 |
| 18 Aug 2021 | INR | 38.1 | 38.1 | 35.5 | 36.4 | 36.4 | -0.2 (-0.55%) | 228,244 |
