| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 24.9 | 25.7 | 24.65 | 25.2 | 25.2 | +0.4 (+1.61%) | 223,494 |
| 28 Sep 2021 | INR | 25.05 | 25.45 | 24.7 | 24.8 | 24.8 | -0.4 (-1.59%) | 190,251 |
| 27 Sep 2021 | INR | 25.9 | 26.25 | 25.1 | 25.2 | 25.2 | -0.45 (-1.75%) | 146,004 |
| 24 Sep 2021 | INR | 25.65 | 26.15 | 25.4 | 25.65 | 25.65 | +0.4 (+1.58%) | 329,286 |
| 23 Sep 2021 | INR | 25.25 | 25.6 | 25.1 | 25.25 | 25.25 | -0.1 (-0.39%) | 119,118 |
| 22 Sep 2021 | INR | 25.3 | 25.75 | 25.1 | 25.35 | 25.35 | +0.1 (+0.40%) | 121,024 |
| 21 Sep 2021 | INR | 25.05 | 25.8 | 24.6 | 25.25 | 25.25 | -0.15 (-0.59%) | 195,252 |
| 20 Sep 2021 | INR | 25.8 | 26.1 | 25.3 | 25.4 | 25.4 | -0.45 (-1.74%) | 119,157 |
| 17 Sep 2021 | INR | 26.55 | 26.95 | 25.5 | 25.85 | 25.85 | -0.7 (-2.64%) | 173,785 |
| 16 Sep 2021 | INR | 27.3 | 27.5 | 26.4 | 26.55 | 26.55 | -0.25 (-0.93%) | 275,466 |
| 15 Sep 2021 | INR | 26.5 | 27.25 | 25.9 | 26.8 | 26.8 | +0.75 (+2.88%) | 401,115 |
| 14 Sep 2021 | INR | 25.3 | 26.3 | 25 | 26.05 | 26.05 | +1 (+3.99%) | 287,415 |
| 13 Sep 2021 | INR | 25.3 | 25.65 | 25 | 25.05 | 25.05 | -0.1 (-0.40%) | 196,039 |
| 9 Sep 2021 | INR | 25.3 | 25.4 | 25.05 | 25.15 | 25.15 | -0.1 (-0.40%) | 138,873 |
| 8 Sep 2021 | INR | 25.75 | 25.85 | 25.1 | 25.25 | 25.25 | 0.0 (0.0%) | 191,257 |
| 7 Sep 2021 | INR | 25 | 25.9 | 25 | 25.25 | 25.25 | -0.4 (-1.56%) | 126,289 |
| 6 Sep 2021 | INR | 25.75 | 26.55 | 25.55 | 25.65 | 25.65 | -0.5 (-1.91%) | 123,461 |
| 3 Sep 2021 | INR | 26.65 | 26.9 | 26 | 26.15 | 26.15 | -0.5 (-1.88%) | 162,337 |
| 2 Sep 2021 | INR | 27 | 27 | 26.3 | 26.65 | 26.65 | +0.25 (+0.95%) | 154,653 |
| 1 Sep 2021 | INR | 26.4 | 27.15 | 26 | 26.4 | 26.4 | +0.2 (+0.76%) | 295,074 |
| 31 Aug 2021 | INR | 26.65 | 27.05 | 26 | 26.2 | 26.2 | -0.05 (-0.19%) | 157,688 |
| 30 Aug 2021 | INR | 26.25 | 26.9 | 26 | 26.25 | 26.25 | 0.0 (0.0%) | 158,684 |
| 27 Aug 2021 | INR | 27.15 | 27.15 | 26.1 | 26.25 | 26.25 | -0.65 (-2.42%) | 170,859 |
| 26 Aug 2021 | INR | 27.1 | 27.95 | 26.55 | 26.9 | 26.9 | -0.05 (-0.19%) | 287,628 |
| 25 Aug 2021 | INR | 26.3 | 27.45 | 26 | 26.95 | 26.95 | +0.65 (+2.47%) | 507,052 |
| 24 Aug 2021 | INR | 25 | 26.35 | 24.1 | 26.3 | 26.3 | +1.2 (+4.78%) | 593,066 |
| 23 Aug 2021 | INR | 26 | 26.75 | 25.05 | 25.1 | 25.1 | -1.25 (-4.74%) | 251,842 |
| 20 Aug 2021 | INR | 26.6 | 27.2 | 26 | 26.35 | 26.35 | -0.95 (-3.48%) | 263,927 |
| 18 Aug 2021 | INR | 28.4 | 28.8 | 27.2 | 27.3 | 27.3 | -1.45 (-5.04%) | 367,328 |
| 17 Aug 2021 | INR | 28.6 | 29.2 | 28.4 | 28.75 | 28.75 | +0.9 (+3.23%) | 475,418 |
