| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 8.2 | 8.75 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 35,349,019 |
| 28 Sep 2021 | INR | 7.15 | 8.2 | 7.1 | 8 | 8 | +0.9 (+12.68%) | 25,622,606 |
| 27 Sep 2021 | INR | 7.35 | 7.35 | 7.05 | 7.1 | 7.1 | -0.15 (-2.07%) | 6,162,384 |
| 24 Sep 2021 | INR | 7.3 | 7.45 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 3,794,518 |
| 23 Sep 2021 | INR | 7.4 | 7.45 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 4,141,905 |
| 22 Sep 2021 | INR | 7.35 | 7.45 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 3,132,336 |
| 21 Sep 2021 | INR | 7.45 | 7.55 | 7.2 | 7.35 | 7.35 | -0.05 (-0.68%) | 6,582,297 |
| 20 Sep 2021 | INR | 7.55 | 7.85 | 7.3 | 7.4 | 7.4 | -0.15 (-1.99%) | 9,672,023 |
| 17 Sep 2021 | INR | 7.65 | 7.7 | 7.25 | 7.55 | 7.55 | 0.0 (0.0%) | 10,240,766 |
| 16 Sep 2021 | INR | 7.6 | 7.7 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 8,221,254 |
| 15 Sep 2021 | INR | 7.6 | 7.75 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 8,716,715 |
| 14 Sep 2021 | INR | 7.55 | 7.7 | 7.5 | 7.55 | 7.55 | +0.05 (+0.67%) | 7,704,817 |
| 13 Sep 2021 | INR | 8.1 | 8.25 | 7.4 | 7.5 | 7.5 | -0.55 (-6.83%) | 19,750,959 |
| 9 Sep 2021 | INR | 7.2 | 8.3 | 7.15 | 8.05 | 8.05 | +1 (+14.18%) | 49,466,922 |
| 8 Sep 2021 | INR | 7.15 | 7.2 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 4,181,223 |
| 7 Sep 2021 | INR | 7.2 | 7.25 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 4,128,237 |
| 6 Sep 2021 | INR | 6.8 | 7.35 | 6.8 | 7.15 | 7.15 | +0.4 (+5.93%) | 11,492,895 |
| 3 Sep 2021 | INR | 6.8 | 6.9 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 3,359,307 |
| 2 Sep 2021 | INR | 6.7 | 7 | 6.65 | 6.8 | 6.8 | +0.1 (+1.49%) | 6,877,370 |
| 1 Sep 2021 | INR | 6.75 | 6.85 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 3,214,730 |
| 31 Aug 2021 | INR | 6.75 | 6.8 | 6.6 | 6.75 | 6.75 | +0.05 (+0.75%) | 3,519,722 |
| 30 Aug 2021 | INR | 6.8 | 6.9 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 3,199,721 |
| 27 Aug 2021 | INR | 6.8 | 6.85 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,652,872 |
| 26 Aug 2021 | INR | 6.9 | 6.95 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 2,313,862 |
| 25 Aug 2021 | INR | 6.85 | 7 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 3,578,888 |
| 24 Aug 2021 | INR | 6.6 | 6.85 | 6.6 | 6.8 | 6.8 | +0.25 (+3.82%) | 2,388,879 |
| 23 Aug 2021 | INR | 6.85 | 6.95 | 6.55 | 6.55 | 6.55 | -0.25 (-3.68%) | 3,916,622 |
| 20 Aug 2021 | INR | 6.85 | 7 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 3,657,962 |
| 18 Aug 2021 | INR | 6.85 | 7.2 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 5,054,393 |
| 17 Aug 2021 | INR | 7 | 7 | 6.8 | 6.8 | 6.8 | -0.2 (-2.86%) | 3,829,831 |
