| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 29 | 29.35 | 28 | 28.25 | 28.25 | -0.3 (-1.05%) | 83,838 |
| 16 Aug 2021 | INR | 30.45 | 30.45 | 26.5 | 28.55 | 28.55 | -1.25 (-4.19%) | 93,780 |
| 13 Aug 2021 | INR | 30.8 | 30.8 | 29.65 | 29.8 | 29.8 | -0.35 (-1.16%) | 102,420 |
| 12 Aug 2021 | INR | 28 | 30.3 | 27.55 | 30.15 | 30.15 | +2.95 (+10.85%) | 249,474 |
| 11 Aug 2021 | INR | 27.75 | 27.75 | 25.8 | 27.2 | 27.2 | +0.05 (+0.18%) | 158,984 |
| 10 Aug 2021 | INR | 28.7 | 28.75 | 24.4 | 27.15 | 27.15 | -1.35 (-4.74%) | 304,264 |
| 9 Aug 2021 | INR | 30.5 | 30.8 | 28.15 | 28.5 | 28.5 | -1.5 (-5%) | 664,743 |
| 6 Aug 2021 | INR | 32.4 | 33.5 | 29.85 | 30 | 30 | -2.05 (-6.40%) | 863,111 |
| 5 Aug 2021 | INR | 32.1 | 32.55 | 30.55 | 32.05 | 32.05 | +0.2 (+0.63%) | 258,393 |
| 4 Aug 2021 | INR | 33.1 | 33.25 | 31.5 | 31.85 | 31.85 | -1.15 (-3.48%) | 221,190 |
| 3 Aug 2021 | INR | 33.15 | 33.55 | 33 | 33 | 33 | -0.3 (-0.90%) | 500,594 |
| 2 Aug 2021 | INR | 33.55 | 34 | 33 | 33.3 | 33.3 | +0.1 (+0.30%) | 795,960 |
| 30 Jul 2021 | INR | 33.95 | 34.4 | 33.15 | 33.2 | 33.2 | -0.25 (-0.75%) | 507,369 |
| 29 Jul 2021 | INR | 33.55 | 34 | 33.3 | 33.45 | 33.45 | -0.55 (-1.62%) | 306,860 |
| 28 Jul 2021 | INR | 34.5 | 34.5 | 33.45 | 34 | 34 | 0.0 (0.0%) | 313,236 |
| 27 Jul 2021 | INR | 35.45 | 35.45 | 34 | 34 | 34 | -1 (-2.86%) | 924,632 |
| 26 Jul 2021 | INR | 35.4 | 35.85 | 35 | 35 | 35 | 0.0 (0.0%) | 618,311 |
| 23 Jul 2021 | INR | 35.15 | 35.95 | 34.95 | 35 | 35 | -0.1 (-0.28%) | 1,139,955 |
| 22 Jul 2021 | INR | 34.95 | 36.5 | 34.9 | 35.1 | 35.1 | +0.7 (+2.03%) | 570,762 |
| 20 Jul 2021 | INR | 35.5 | 35.5 | 34.2 | 34.4 | 34.4 | -0.6 (-1.71%) | 220,022 |
| 19 Jul 2021 | INR | 35 | 35.55 | 34.8 | 35 | 35 | 0.0 (0.0%) | 247,345 |
| 16 Jul 2021 | INR | 35.05 | 36.9 | 35 | 35 | 35 | 0.0 (0.0%) | 1,008,406 |
| 15 Jul 2021 | INR | 36 | 36.5 | 34.95 | 35 | 35 | -1.05 (-2.91%) | 780,752 |
| 14 Jul 2021 | INR | 38 | 38.5 | 35.95 | 36.05 | 36.05 | -2.4 (-6.24%) | 1,271,993 |
| 13 Jul 2021 | INR | 38.35 | 38.7 | 35.9 | 38.45 | 38.45 | +0.6 (+1.59%) | 1,048,051 |
| 12 Jul 2021 | INR | 35.2 | 38 | 35 | 37.85 | 37.85 | +2.85 (+8.14%) | 837,773 |
| 9 Jul 2021 | INR | 35.8 | 36.2 | 34.9 | 35 | 35 | -0.8 (-2.23%) | 421,245 |
| 8 Jul 2021 | INR | 36.85 | 37.1 | 35.6 | 35.8 | 35.8 | -1.05 (-2.85%) | 448,926 |
| 7 Jul 2021 | INR | 37.35 | 37.35 | 36.25 | 36.85 | 36.85 | -0.2 (-0.54%) | 388,716 |
| 6 Jul 2021 | INR | 37.65 | 37.75 | 37 | 37.05 | 37.05 | 0.0 (0.0%) | 829,647 |
