| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 22.5 | 22.9 | 22.35 | 22.65 | 22.65 | +0.3 (+1.34%) | 22,206,444 |
| 28 Sep 2021 | INR | 22.4 | 22.5 | 22.3 | 22.35 | 22.35 | -0.1 (-0.45%) | 11,350,575 |
| 27 Sep 2021 | INR | 22.4 | 22.5 | 22.35 | 22.45 | 22.45 | +0.15 (+0.67%) | 8,668,665 |
| 24 Sep 2021 | INR | 22.45 | 22.55 | 22.25 | 22.3 | 22.3 | -0.1 (-0.45%) | 10,388,205 |
| 23 Sep 2021 | INR | 22.45 | 22.5 | 22.35 | 22.4 | 22.4 | +0.05 (+0.22%) | 8,459,264 |
| 22 Sep 2021 | INR | 22.45 | 22.6 | 22.3 | 22.35 | 22.35 | -0.05 (-0.22%) | 9,723,023 |
| 21 Sep 2021 | INR | 22.7 | 22.75 | 22.35 | 22.4 | 22.4 | -0.25 (-1.10%) | 10,140,120 |
| 20 Sep 2021 | INR | 22.75 | 22.9 | 22.6 | 22.65 | 22.65 | -0.15 (-0.66%) | 10,239,638 |
| 17 Sep 2021 | INR | 22.9 | 22.95 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 24,880,477 |
| 16 Sep 2021 | INR | 22.9 | 22.95 | 22.7 | 22.8 | 22.8 | -0.05 (-0.22%) | 22,286,215 |
| 15 Sep 2021 | INR | 22.95 | 23 | 22.8 | 22.85 | 22.85 | -0.1 (-0.44%) | 17,256,868 |
| 14 Sep 2021 | INR | 23.1 | 23.1 | 22.9 | 22.95 | 22.95 | 0.0 (0.0%) | 11,404,677 |
| 13 Sep 2021 | INR | 23.1 | 23.15 | 22.9 | 22.95 | 22.95 | -0.1 (-0.43%) | 8,635,952 |
| 9 Sep 2021 | INR | 23.05 | 23.1 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 3,847,580 |
| 8 Sep 2021 | INR | 23.05 | 23.15 | 23 | 23 | 23 | 0.0 (0.0%) | 3,914,433 |
| 7 Sep 2021 | INR | 23.1 | 23.15 | 22.95 | 23 | 23 | -0.05 (-0.22%) | 5,302,631 |
| 6 Sep 2021 | INR | 23.1 | 23.15 | 23 | 23.05 | 23.05 | 0.0 (0.0%) | 3,775,722 |
| 3 Sep 2021 | INR | 23 | 23.15 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 4,485,349 |
| 2 Sep 2021 | INR | 23.1 | 23.15 | 22.95 | 23 | 23 | -0.05 (-0.22%) | 4,622,547 |
| 1 Sep 2021 | INR | 23.05 | 23.15 | 22.95 | 23.05 | 23.05 | +0.1 (+0.44%) | 5,746,286 |
| 31 Aug 2021 | INR | 23 | 23.35 | 22.85 | 22.95 | 22.95 | -0.05 (-0.22%) | 12,755,814 |
| 30 Aug 2021 | INR | 22.9 | 23.15 | 22.9 | 23 | 23 | +0.15 (+0.66%) | 6,514,245 |
| 27 Aug 2021 | INR | 22.85 | 23 | 22.75 | 22.85 | 22.85 | -0.05 (-0.22%) | 6,665,003 |
| 26 Aug 2021 | INR | 23.1 | 23.2 | 22.85 | 22.9 | 22.9 | -0.15 (-0.65%) | 4,388,277 |
| 25 Aug 2021 | INR | 23 | 23.25 | 23 | 23.05 | 23.05 | +0.1 (+0.44%) | 3,960,870 |
| 24 Aug 2021 | INR | 22.6 | 23.05 | 22.6 | 22.95 | 22.95 | +0.2 (+0.88%) | 8,233,304 |
| 23 Aug 2021 | INR | 23.15 | 23.3 | 22.55 | 22.75 | 22.75 | -0.25 (-1.09%) | 9,143,940 |
| 20 Aug 2021 | INR | 23.3 | 23.35 | 22.95 | 23 | 23 | -0.45 (-1.92%) | 9,048,947 |
| 18 Aug 2021 | INR | 23.35 | 23.9 | 23.1 | 23.45 | 23.45 | +0.1 (+0.43%) | 7,908,641 |
| 17 Aug 2021 | INR | 23.75 | 23.75 | 23.25 | 23.35 | 23.35 | -0.4 (-1.68%) | 7,973,831 |
