| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 28 | 29.7 | 28 | 28.6 | 28.6 | -0.25 (-0.87%) | 31,798 |
| 28 Sep 2021 | INR | 29.3 | 29.65 | 27.5 | 28.85 | 28.85 | +0.2 (+0.70%) | 61,621 |
| 27 Sep 2021 | INR | 29.5 | 30.45 | 28 | 28.65 | 28.65 | -0.35 (-1.21%) | 196,345 |
| 24 Sep 2021 | INR | 28.6 | 29.55 | 28.6 | 29 | 29 | +0.85 (+3.02%) | 128,985 |
| 23 Sep 2021 | INR | 28.55 | 29 | 27.5 | 28.15 | 28.15 | +0.5 (+1.81%) | 218,462 |
| 22 Sep 2021 | INR | 28.5 | 29.15 | 27.05 | 27.65 | 27.65 | -0.2 (-0.72%) | 141,217 |
| 21 Sep 2021 | INR | 27.25 | 28.8 | 27 | 27.85 | 27.85 | +0.05 (+0.18%) | 111,649 |
| 20 Sep 2021 | INR | 29.4 | 29.5 | 27.75 | 27.8 | 27.8 | -1.4 (-4.79%) | 68,444 |
| 17 Sep 2021 | INR | 30.45 | 30.45 | 28.6 | 29.2 | 29.2 | -0.6 (-2.01%) | 27,681 |
| 16 Sep 2021 | INR | 29.35 | 30.45 | 29.35 | 29.8 | 29.8 | +0.35 (+1.19%) | 63,420 |
| 15 Sep 2021 | INR | 29.8 | 30.7 | 29.4 | 29.45 | 29.45 | -0.55 (-1.83%) | 23,186 |
| 14 Sep 2021 | INR | 30.7 | 31.5 | 29.25 | 30 | 30 | -0.4 (-1.32%) | 37,914 |
| 13 Sep 2021 | INR | 30 | 30.7 | 29.5 | 30.4 | 30.4 | +0.4 (+1.33%) | 18,482 |
| 9 Sep 2021 | INR | 31.25 | 31.25 | 29 | 30 | 30 | -0.45 (-1.48%) | 30,488 |
| 8 Sep 2021 | INR | 31.9 | 31.9 | 29.65 | 30.45 | 30.45 | -0.15 (-0.49%) | 28,774 |
| 7 Sep 2021 | INR | 32.1 | 32.1 | 30.05 | 30.6 | 30.6 | -0.65 (-2.08%) | 18,293 |
| 6 Sep 2021 | INR | 33.35 | 33.95 | 30.85 | 31.25 | 31.25 | -1.2 (-3.70%) | 36,787 |
| 3 Sep 2021 | INR | 34.05 | 34.05 | 31 | 32.45 | 32.45 | 0.0 (0.0%) | 68,476 |
| 2 Sep 2021 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | +1.5 (+4.85%) | 4,452 |
| 1 Sep 2021 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +1.45 (+4.92%) | 5,623 |
| 31 Aug 2021 | INR | 29 | 29.5 | 28.8 | 29.5 | 29.5 | +1.4 (+4.98%) | 9,859 |
| 30 Aug 2021 | INR | 28.95 | 29 | 26.75 | 28.1 | 28.1 | -0.05 (-0.18%) | 61,992 |
| 27 Aug 2021 | INR | 29.9 | 30.15 | 27.8 | 28.15 | 28.15 | -1.1 (-3.76%) | 23,474 |
| 26 Aug 2021 | INR | 30.75 | 30.75 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 19,849 |
| 25 Aug 2021 | INR | 31.95 | 31.95 | 30.5 | 30.75 | 30.75 | -0.65 (-2.07%) | 24,281 |
| 24 Aug 2021 | INR | 30.1 | 32.3 | 29.4 | 31.4 | 31.4 | +0.5 (+1.62%) | 38,591 |
| 23 Aug 2021 | INR | 31.05 | 33 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 32,295 |
| 20 Aug 2021 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 16,035 |
| 18 Aug 2021 | INR | 36 | 37 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 34,882 |
| 17 Aug 2021 | INR | 37 | 37.3 | 35.15 | 36 | 36 | -1 (-2.70%) | 38,928 |
