| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | INR | 30.25 | 33.25 | 29.75 | 30.7 | 30.7 | +0.45 (+1.49%) | 345,174 |
| 13 Aug 2021 | INR | 31.7 | 31.7 | 30.1 | 30.25 | 30.25 | -1.15 (-3.66%) | 99,675 |
| 12 Aug 2021 | INR | 28.05 | 34.35 | 28.05 | 31.4 | 31.4 | +2.75 (+9.60%) | 683,388 |
| 11 Aug 2021 | INR | 30.7 | 30.7 | 26 | 28.65 | 28.65 | -2.05 (-6.68%) | 232,449 |
| 10 Aug 2021 | INR | 31.85 | 31.9 | 29.9 | 30.7 | 30.7 | -0.75 (-2.38%) | 72,353 |
| 9 Aug 2021 | INR | 31.25 | 32 | 31.1 | 31.45 | 31.45 | +0.3 (+0.96%) | 60,976 |
| 6 Aug 2021 | INR | 30.9 | 32.1 | 30.85 | 31.15 | 31.15 | +0.6 (+1.96%) | 68,528 |
| 5 Aug 2021 | INR | 31.65 | 31.7 | 30.5 | 30.55 | 30.55 | -0.85 (-2.71%) | 52,208 |
| 4 Aug 2021 | INR | 31.9 | 32.5 | 30.75 | 31.4 | 31.4 | -0.1 (-0.32%) | 134,167 |
| 3 Aug 2021 | INR | 31.2 | 32.3 | 30.65 | 31.5 | 31.5 | +0.6 (+1.94%) | 153,015 |
| 2 Aug 2021 | INR | 30.25 | 31.1 | 30.15 | 30.9 | 30.9 | +0.35 (+1.15%) | 135,565 |
| 30 Jul 2021 | INR | 30.15 | 31.1 | 30.15 | 30.55 | 30.55 | +0.15 (+0.49%) | 61,152 |
| 29 Jul 2021 | INR | 30.7 | 31.3 | 30 | 30.4 | 30.4 | -0.05 (-0.16%) | 101,971 |
| 28 Jul 2021 | INR | 30.65 | 30.95 | 29.9 | 30.45 | 30.45 | -0.2 (-0.65%) | 51,540 |
| 27 Jul 2021 | INR | 30.2 | 31.6 | 30.2 | 30.65 | 30.65 | +0.15 (+0.49%) | 93,662 |
| 26 Jul 2021 | INR | 31.25 | 31.25 | 29.9 | 30.5 | 30.5 | -0.75 (-2.40%) | 112,668 |
| 23 Jul 2021 | INR | 32.5 | 32.8 | 30.15 | 31.25 | 31.25 | -1.4 (-4.29%) | 137,656 |
| 22 Jul 2021 | INR | 33.5 | 33.5 | 32.4 | 32.65 | 32.65 | +0.15 (+0.46%) | 105,109 |
| 20 Jul 2021 | INR | 34.95 | 35.3 | 31.15 | 32.5 | 32.5 | -1.5 (-4.41%) | 408,684 |
| 19 Jul 2021 | INR | 31.35 | 34.25 | 31.1 | 34 | 34 | +2.35 (+7.42%) | 581,292 |
| 16 Jul 2021 | INR | 31.7 | 32.1 | 31.1 | 31.65 | 31.65 | 0.0 (0.0%) | 171,346 |
| 15 Jul 2021 | INR | 32.65 | 33.3 | 31.5 | 31.65 | 31.65 | -0.55 (-1.71%) | 142,361 |
| 14 Jul 2021 | INR | 32.5 | 32.8 | 31.3 | 32.2 | 32.2 | +0.8 (+2.55%) | 203,848 |
| 13 Jul 2021 | INR | 31.9 | 32.5 | 31.1 | 31.4 | 31.4 | -0.2 (-0.63%) | 117,989 |
| 12 Jul 2021 | INR | 31.65 | 32 | 30.8 | 31.6 | 31.6 | +0.7 (+2.27%) | 212,415 |
| 9 Jul 2021 | INR | 31.4 | 31.4 | 30.45 | 30.9 | 30.9 | 0.0 (0.0%) | 66,737 |
| 8 Jul 2021 | INR | 32.5 | 32.75 | 30.25 | 30.9 | 30.9 | -0.75 (-2.37%) | 134,109 |
| 7 Jul 2021 | INR | 31.75 | 32 | 31.4 | 31.65 | 31.65 | +0.5 (+1.61%) | 105,718 |
| 6 Jul 2021 | INR | 31.85 | 32 | 31 | 31.15 | 31.15 | -0.5 (-1.58%) | 92,104 |
| 5 Jul 2021 | INR | 30.3 | 32.1 | 29.95 | 31.65 | 31.65 | +1.4 (+4.63%) | 311,088 |
