| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 36.95 | 37.25 | 35.8 | 36.45 | 36.45 | -0.6 (-1.62%) | 364,469 |
| 27 Sep 2021 | INR | 36.85 | 37.95 | 36.4 | 37.05 | 37.05 | +0.2 (+0.54%) | 396,336 |
| 24 Sep 2021 | INR | 37.85 | 38.8 | 36.5 | 36.85 | 36.85 | -0.95 (-2.51%) | 798,430 |
| 23 Sep 2021 | INR | 37.45 | 38.15 | 37.3 | 37.8 | 37.8 | +0.8 (+2.16%) | 495,019 |
| 22 Sep 2021 | INR | 37.3 | 38.3 | 36.8 | 37 | 37 | -0.25 (-0.67%) | 456,688 |
| 21 Sep 2021 | INR | 36.7 | 37.5 | 36.4 | 37.25 | 37.25 | +0.2 (+0.54%) | 326,046 |
| 20 Sep 2021 | INR | 37.95 | 39.7 | 36.7 | 37.05 | 37.05 | -1.35 (-3.52%) | 571,727 |
| 17 Sep 2021 | INR | 39.85 | 40 | 38 | 38.4 | 38.4 | -1.2 (-3.03%) | 778,323 |
| 16 Sep 2021 | INR | 40.6 | 40.75 | 39.45 | 39.6 | 39.6 | -0.5 (-1.25%) | 705,832 |
| 15 Sep 2021 | INR | 40.15 | 41.85 | 39.7 | 40.1 | 40.1 | +0.2 (+0.50%) | 1,203,330 |
| 14 Sep 2021 | INR | 41.2 | 41.5 | 39.15 | 39.9 | 39.9 | -0.95 (-2.33%) | 1,116,576 |
| 13 Sep 2021 | INR | 41 | 44.3 | 40.4 | 40.85 | 40.85 | +1 (+2.51%) | 4,165,757 |
| 9 Sep 2021 | INR | 39.5 | 40.2 | 38.35 | 39.85 | 39.85 | +1.15 (+2.97%) | 2,288,698 |
| 8 Sep 2021 | INR | 35.7 | 39 | 35.7 | 38.7 | 38.7 | +2.75 (+7.65%) | 3,307,258 |
| 7 Sep 2021 | INR | 35.5 | 36.55 | 35.05 | 35.95 | 35.95 | +0.65 (+1.84%) | 546,514 |
| 6 Sep 2021 | INR | 35.5 | 36.2 | 35.05 | 35.3 | 35.3 | -0.2 (-0.56%) | 417,701 |
| 3 Sep 2021 | INR | 35.7 | 35.9 | 35.1 | 35.5 | 35.5 | 0.0 (0.0%) | 273,221 |
| 2 Sep 2021 | INR | 35.25 | 36.2 | 35.1 | 35.5 | 35.5 | +0.25 (+0.71%) | 2,264,969 |
| 1 Sep 2021 | INR | 35.9 | 36.3 | 35.1 | 35.25 | 35.25 | -0.3 (-0.84%) | 674,107 |
| 31 Aug 2021 | INR | 35.5 | 35.8 | 35 | 35.55 | 35.55 | +0.05 (+0.14%) | 312,702 |
| 30 Aug 2021 | INR | 35.4 | 36.15 | 35.25 | 35.5 | 35.5 | +0.35 (+1.00%) | 344,367 |
| 27 Aug 2021 | INR | 35.15 | 36.4 | 35 | 35.15 | 35.15 | -0.25 (-0.71%) | 464,084 |
| 26 Aug 2021 | INR | 35 | 36.6 | 35 | 35.4 | 35.4 | -0.05 (-0.14%) | 381,464 |
| 25 Aug 2021 | INR | 37 | 37.25 | 35.25 | 35.45 | 35.45 | -0.85 (-2.34%) | 394,441 |
| 24 Aug 2021 | INR | 34.7 | 36.5 | 33.85 | 36.3 | 36.3 | +2.35 (+6.92%) | 800,048 |
| 23 Aug 2021 | INR | 35.15 | 35.5 | 33.5 | 33.95 | 33.95 | -0.85 (-2.44%) | 620,900 |
| 20 Aug 2021 | INR | 35 | 36.2 | 33.35 | 34.8 | 34.8 | -1 (-2.79%) | 965,352 |
| 18 Aug 2021 | INR | 36.95 | 36.95 | 35.45 | 35.8 | 35.8 | -0.7 (-1.92%) | 586,588 |
| 17 Aug 2021 | INR | 37.7 | 38.5 | 35.8 | 36.5 | 36.5 | -1.2 (-3.18%) | 565,253 |
| 16 Aug 2021 | INR | 36.25 | 40 | 35.65 | 37.7 | 37.7 | +1.55 (+4.29%) | 1,287,667 |
