| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 31.2 | 31.8 | 30.45 | 31.15 | 31.15 | -0.05 (-0.16%) | 355,494 |
| 28 Sep 2021 | INR | 32.5 | 32.7 | 30.8 | 31.2 | 31.2 | -1.2 (-3.70%) | 404,271 |
| 27 Sep 2021 | INR | 32.05 | 33.45 | 30.65 | 32.4 | 32.4 | +0.35 (+1.09%) | 1,693,382 |
| 24 Sep 2021 | INR | 29.65 | 34 | 29.2 | 32.05 | 32.05 | +2.7 (+9.20%) | 3,774,276 |
| 23 Sep 2021 | INR | 29.7 | 29.95 | 29.25 | 29.35 | 29.35 | +0.25 (+0.86%) | 160,255 |
| 22 Sep 2021 | INR | 29 | 29.7 | 29 | 29.1 | 29.1 | -0.05 (-0.17%) | 121,583 |
| 21 Sep 2021 | INR | 29.1 | 29.55 | 28.65 | 29.15 | 29.15 | -0.05 (-0.17%) | 160,999 |
| 20 Sep 2021 | INR | 29.35 | 30.55 | 29 | 29.2 | 29.2 | -0.3 (-1.02%) | 229,690 |
| 17 Sep 2021 | INR | 29.7 | 29.95 | 29.1 | 29.5 | 29.5 | -0.2 (-0.67%) | 156,001 |
| 16 Sep 2021 | INR | 29.7 | 30.4 | 29.65 | 29.7 | 29.7 | +0.1 (+0.34%) | 229,758 |
| 15 Sep 2021 | INR | 29.45 | 30.25 | 29.35 | 29.6 | 29.6 | +0.25 (+0.85%) | 126,606 |
| 14 Sep 2021 | INR | 29.15 | 29.9 | 29.15 | 29.35 | 29.35 | +0.2 (+0.69%) | 114,587 |
| 13 Sep 2021 | INR | 29.4 | 29.5 | 29 | 29.15 | 29.15 | -0.1 (-0.34%) | 102,034 |
| 9 Sep 2021 | INR | 29.5 | 29.6 | 28.8 | 29.25 | 29.25 | 0.0 (0.0%) | 96,095 |
| 8 Sep 2021 | INR | 29 | 29.8 | 28.8 | 29.25 | 29.25 | +0.05 (+0.17%) | 135,974 |
| 7 Sep 2021 | INR | 29.55 | 29.95 | 29.05 | 29.2 | 29.2 | -0.5 (-1.68%) | 147,510 |
| 6 Sep 2021 | INR | 30.4 | 30.5 | 29.5 | 29.7 | 29.7 | -0.5 (-1.66%) | 115,036 |
| 3 Sep 2021 | INR | 32.25 | 32.5 | 30 | 30.2 | 30.2 | -1.3 (-4.13%) | 345,291 |
| 2 Sep 2021 | INR | 28.05 | 32.9 | 28.05 | 31.5 | 31.5 | +3.3 (+11.70%) | 2,466,563 |
| 1 Sep 2021 | INR | 28 | 28.4 | 27.55 | 28.2 | 28.2 | +0.1 (+0.36%) | 158,539 |
| 31 Aug 2021 | INR | 28.8 | 28.8 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 69,566 |
| 30 Aug 2021 | INR | 28.5 | 28.85 | 28.05 | 28.4 | 28.4 | 0.0 (0.0%) | 191,315 |
| 27 Aug 2021 | INR | 28.3 | 29 | 28.1 | 28.4 | 28.4 | +0.1 (+0.35%) | 120,361 |
| 26 Aug 2021 | INR | 29.2 | 29.2 | 28.15 | 28.3 | 28.3 | -0.6 (-2.08%) | 65,541 |
| 25 Aug 2021 | INR | 28 | 30.1 | 28 | 28.9 | 28.9 | +1.2 (+4.33%) | 293,396 |
| 24 Aug 2021 | INR | 26.65 | 27.95 | 26.45 | 27.7 | 27.7 | +1.25 (+4.73%) | 160,001 |
| 23 Aug 2021 | INR | 28.9 | 28.9 | 26 | 26.45 | 26.45 | -1.65 (-5.87%) | 174,038 |
| 20 Aug 2021 | INR | 28.5 | 29.5 | 28 | 28.1 | 28.1 | -1.05 (-3.60%) | 113,313 |
| 18 Aug 2021 | INR | 29.3 | 30 | 29.05 | 29.15 | 29.15 | -0.15 (-0.51%) | 92,669 |
| 17 Aug 2021 | INR | 30.45 | 30.5 | 28.8 | 29.3 | 29.3 | -1.05 (-3.46%) | 151,541 |
