| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 35.9 | 35.9 | 34.65 | 35.05 | 35.05 | -0.15 (-0.43%) | 31,346 |
| 27 Sep 2021 | INR | 35.4 | 35.4 | 34 | 35.2 | 35.2 | +0.75 (+2.18%) | 76,794 |
| 24 Sep 2021 | INR | 34.65 | 34.75 | 33.85 | 34.45 | 34.45 | +0.6 (+1.77%) | 55,082 |
| 23 Sep 2021 | INR | 35 | 35 | 33.5 | 33.85 | 33.85 | -0.65 (-1.88%) | 52,047 |
| 22 Sep 2021 | INR | 36 | 36 | 33 | 34.5 | 34.5 | +0.2 (+0.58%) | 43,744 |
| 21 Sep 2021 | INR | 34.5 | 34.9 | 33.7 | 34.3 | 34.3 | -0.3 (-0.87%) | 31,221 |
| 20 Sep 2021 | INR | 35 | 35 | 33.2 | 34.6 | 34.6 | -0.15 (-0.43%) | 47,701 |
| 17 Sep 2021 | INR | 36.2 | 36.2 | 34.05 | 34.75 | 34.75 | +0.05 (+0.14%) | 43,979 |
| 16 Sep 2021 | INR | 35.15 | 35.15 | 33.5 | 34.7 | 34.7 | +0.65 (+1.91%) | 64,927 |
| 15 Sep 2021 | INR | 34.1 | 34.1 | 33.5 | 34.05 | 34.05 | +0.3 (+0.89%) | 45,934 |
| 14 Sep 2021 | INR | 33.85 | 33.85 | 32.8 | 33.75 | 33.75 | +1.1 (+3.37%) | 88,295 |
| 13 Sep 2021 | INR | 33.25 | 33.5 | 32.2 | 32.65 | 32.65 | +0.35 (+1.08%) | 118,798 |
| 9 Sep 2021 | INR | 32.4 | 32.75 | 31.8 | 32.3 | 32.3 | +0.8 (+2.54%) | 43,528 |
| 8 Sep 2021 | INR | 33 | 33.7 | 29.55 | 31.5 | 31.5 | -0.5 (-1.56%) | 147,812 |
| 7 Sep 2021 | INR | 32 | 32.3 | 31.5 | 32 | 32 | 0.0 (0.0%) | 44,506 |
| 6 Sep 2021 | INR | 32.95 | 33 | 31.6 | 32 | 32 | -0.15 (-0.47%) | 43,280 |
| 3 Sep 2021 | INR | 33.95 | 33.95 | 31.6 | 32.15 | 32.15 | +0.05 (+0.16%) | 52,930 |
| 2 Sep 2021 | INR | 34.2 | 34.2 | 31.9 | 32.1 | 32.1 | -0.6 (-1.83%) | 63,214 |
| 1 Sep 2021 | INR | 35 | 35 | 32.55 | 32.7 | 32.7 | -0.65 (-1.95%) | 69,763 |
| 31 Aug 2021 | INR | 34.4 | 34.8 | 33.1 | 33.35 | 33.35 | -0.15 (-0.45%) | 51,743 |
| 30 Aug 2021 | INR | 33.5 | 34.3 | 33.1 | 33.5 | 33.5 | 0.0 (0.0%) | 45,544 |
| 29 Aug 2021 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 34 | 34.45 | 33.4 | 33.5 | 33.5 | -0.35 (-1.03%) | 36,250 |
| 26 Aug 2021 | INR | 34.9 | 34.9 | 33 | 33.85 | 33.85 | -0.15 (-0.44%) | 70,046 |
| 25 Aug 2021 | INR | 34.9 | 34.9 | 33.5 | 34 | 34 | -0.1 (-0.29%) | 19,042 |
| 24 Aug 2021 | INR | 35 | 35.15 | 33.5 | 34.1 | 34.1 | -0.45 (-1.30%) | 40,911 |
| 23 Aug 2021 | INR | 35.4 | 35.65 | 34.35 | 34.55 | 34.55 | +0.05 (+0.14%) | 39,359 |
| 20 Aug 2021 | INR | 35.5 | 35.85 | 34.35 | 34.5 | 34.5 | -0.9 (-2.54%) | 56,788 |
| 18 Aug 2021 | INR | 36.4 | 36.8 | 34.7 | 35.4 | 35.4 | -0.25 (-0.70%) | 58,622 |
