| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 31.15 | 34.3 | 31.15 | 33.4 | 33.4 | +1.65 (+5.20%) | 126,978 |
| 28 Sep 2021 | INR | 32.5 | 32.5 | 31.35 | 31.75 | 31.75 | -0.25 (-0.78%) | 59,569 |
| 27 Sep 2021 | INR | 32.2 | 32.9 | 31.65 | 32 | 32 | +0.2 (+0.63%) | 70,730 |
| 24 Sep 2021 | INR | 32.65 | 32.9 | 31.5 | 31.8 | 31.8 | -0.35 (-1.09%) | 78,953 |
| 23 Sep 2021 | INR | 33.75 | 33.75 | 31.6 | 32.15 | 32.15 | -0.9 (-2.72%) | 80,876 |
| 22 Sep 2021 | INR | 33.2 | 33.4 | 32.65 | 33.05 | 33.05 | +0.35 (+1.07%) | 61,746 |
| 21 Sep 2021 | INR | 32.05 | 33.9 | 30.55 | 32.7 | 32.7 | +0.65 (+2.03%) | 214,424 |
| 20 Sep 2021 | INR | 31.7 | 34.5 | 31.6 | 32.05 | 32.05 | -1.1 (-3.32%) | 142,857 |
| 17 Sep 2021 | INR | 35.1 | 35.15 | 32.5 | 33.15 | 33.15 | -1.5 (-4.33%) | 171,653 |
| 16 Sep 2021 | INR | 36.5 | 36.5 | 34.1 | 34.65 | 34.65 | -0.55 (-1.56%) | 134,531 |
| 15 Sep 2021 | INR | 36.55 | 37 | 34.95 | 35.2 | 35.2 | -0.85 (-2.36%) | 194,374 |
| 14 Sep 2021 | INR | 37.7 | 38.5 | 35.25 | 36.05 | 36.05 | +0.5 (+1.41%) | 511,159 |
| 13 Sep 2021 | INR | 32.95 | 35.55 | 32.85 | 35.55 | 35.55 | +3.2 (+9.89%) | 349,712 |
| 9 Sep 2021 | INR | 31.95 | 33.4 | 31.5 | 32.35 | 32.35 | +1.2 (+3.85%) | 234,553 |
| 8 Sep 2021 | INR | 31.6 | 31.75 | 30.85 | 31.15 | 31.15 | +0.25 (+0.81%) | 109,840 |
| 7 Sep 2021 | INR | 32 | 32.3 | 30.75 | 30.9 | 30.9 | -0.8 (-2.52%) | 88,153 |
| 6 Sep 2021 | INR | 32.8 | 32.8 | 31.5 | 31.7 | 31.7 | +0.6 (+1.93%) | 82,754 |
| 3 Sep 2021 | INR | 31.95 | 32.05 | 30.55 | 31.1 | 31.1 | -0.3 (-0.96%) | 59,166 |
| 2 Sep 2021 | INR | 31.25 | 32.35 | 30.3 | 31.4 | 31.4 | +0.9 (+2.95%) | 124,012 |
| 1 Sep 2021 | INR | 30.7 | 31.15 | 29.65 | 30.5 | 30.5 | +0.05 (+0.16%) | 69,032 |
| 31 Aug 2021 | INR | 31.45 | 31.45 | 30.25 | 30.45 | 30.45 | -0.05 (-0.16%) | 82,904 |
| 30 Aug 2021 | INR | 29.9 | 31.8 | 29.9 | 30.5 | 30.5 | +0.6 (+2.01%) | 73,547 |
| 27 Aug 2021 | INR | 30.55 | 30.55 | 29.6 | 29.9 | 29.9 | -0.35 (-1.16%) | 75,033 |
| 26 Aug 2021 | INR | 31.5 | 31.85 | 29.65 | 30.25 | 30.25 | -1.15 (-3.66%) | 103,127 |
| 25 Aug 2021 | INR | 31.1 | 31.9 | 30.45 | 31.4 | 31.4 | +1.25 (+4.15%) | 109,737 |
| 24 Aug 2021 | INR | 28.25 | 31 | 28.25 | 30.15 | 30.15 | +0.9 (+3.08%) | 99,329 |
| 23 Aug 2021 | INR | 31.7 | 31.7 | 28.1 | 29.25 | 29.25 | -1.55 (-5.03%) | 207,022 |
| 20 Aug 2021 | INR | 29.85 | 31.85 | 29.85 | 30.8 | 30.8 | 0.0 (0.0%) | 230,924 |
| 18 Aug 2021 | INR | 30.4 | 31.25 | 30.15 | 30.8 | 30.8 | +0.4 (+1.32%) | 82,868 |
| 17 Aug 2021 | INR | 31.7 | 32 | 29.9 | 30.4 | 30.4 | -1.55 (-4.85%) | 337,251 |
