| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 27.8 | 28.9 | 27.7 | 28.3 | 28.3 | +0.55 (+1.98%) | 15,391,270 |
| 27 Sep 2021 | INR | 28.05 | 28.1 | 27.35 | 27.75 | 27.75 | -0.2 (-0.72%) | 2,639,851 |
| 24 Sep 2021 | INR | 27.75 | 28.2 | 27.75 | 27.95 | 27.95 | +0.2 (+0.72%) | 6,112,661 |
| 23 Sep 2021 | INR | 27.4 | 28.1 | 27.25 | 27.75 | 27.75 | +0.45 (+1.65%) | 8,964,666 |
| 22 Sep 2021 | INR | 27.7 | 27.7 | 27.2 | 27.3 | 27.3 | -0.15 (-0.55%) | 2,010,083 |
| 21 Sep 2021 | INR | 28.1 | 28.1 | 27.25 | 27.45 | 27.45 | -0.5 (-1.79%) | 3,057,872 |
| 20 Sep 2021 | INR | 27.65 | 28 | 27.45 | 27.95 | 27.95 | +0.25 (+0.90%) | 5,160,370 |
| 17 Sep 2021 | INR | 28.15 | 28.15 | 27.15 | 27.7 | 27.7 | -0.4 (-1.42%) | 8,478,012 |
| 16 Sep 2021 | INR | 27.8 | 28.25 | 27.7 | 28.1 | 28.1 | +0.15 (+0.54%) | 8,689,658 |
| 15 Sep 2021 | INR | 27.65 | 28.2 | 27.5 | 27.95 | 27.95 | +0.35 (+1.27%) | 11,351,765 |
| 14 Sep 2021 | INR | 27.6 | 27.7 | 27.3 | 27.6 | 27.6 | 0.0 (0.0%) | 3,118,139 |
| 13 Sep 2021 | INR | 27.4 | 27.65 | 27.3 | 27.6 | 27.6 | +0.2 (+0.73%) | 3,603,814 |
| 9 Sep 2021 | INR | 27.55 | 27.65 | 27.2 | 27.4 | 27.4 | -0.1 (-0.36%) | 2,835,567 |
| 8 Sep 2021 | INR | 27.4 | 27.6 | 27.25 | 27.5 | 27.5 | +0.2 (+0.73%) | 2,015,915 |
| 7 Sep 2021 | INR | 27.3 | 27.5 | 26.9 | 27.3 | 27.3 | -0.05 (-0.18%) | 7,609,984 |
| 6 Sep 2021 | INR | 27.9 | 27.9 | 27.25 | 27.35 | 27.35 | -0.35 (-1.26%) | 5,534,062 |
| 3 Sep 2021 | INR | 28.25 | 28.25 | 27.55 | 27.7 | 27.7 | -0.35 (-1.25%) | 7,431,436 |
| 2 Sep 2021 | INR | 27.4 | 28.4 | 27.3 | 28.05 | 28.05 | +0.85 (+3.13%) | 24,507,853 |
| 1 Sep 2021 | INR | 27.05 | 28.6 | 26.65 | 27.2 | 27.2 | +0.25 (+0.93%) | 105,905,264 |
| 31 Aug 2021 | INR | 26.9 | 27.2 | 26.75 | 26.95 | 26.95 | +0.25 (+0.94%) | 18,999,730 |
| 30 Aug 2021 | INR | 26.6 | 26.75 | 26.55 | 26.7 | 26.7 | +0.2 (+0.75%) | 2,792,931 |
| 27 Aug 2021 | INR | 26.4 | 26.6 | 26.3 | 26.5 | 26.5 | +0.1 (+0.38%) | 5,524,479 |
| 26 Aug 2021 | INR | 26.4 | 26.55 | 26.3 | 26.4 | 26.4 | 0.0 (0.0%) | 2,871,355 |
| 25 Aug 2021 | INR | 26.3 | 26.55 | 26.25 | 26.4 | 26.4 | +0.1 (+0.38%) | 4,284,460 |
| 24 Aug 2021 | INR | 26.4 | 26.6 | 26.2 | 26.3 | 26.3 | +0.1 (+0.38%) | 6,301,003 |
| 23 Aug 2021 | INR | 26.3 | 26.45 | 25.95 | 26.2 | 26.2 | -0.05 (-0.19%) | 4,587,709 |
| 20 Aug 2021 | INR | 26.2 | 26.4 | 26.1 | 26.25 | 26.25 | +0.05 (+0.19%) | 3,558,159 |
| 18 Aug 2021 | INR | 26.2 | 26.85 | 26.1 | 26.2 | 26.2 | +0.05 (+0.19%) | 7,242,368 |
| 17 Aug 2021 | INR | 26.2 | 26.4 | 26.05 | 26.15 | 26.15 | -0.05 (-0.19%) | 5,671,260 |
| 16 Aug 2021 | INR | 26.75 | 26.75 | 26.1 | 26.2 | 26.2 | -0.4 (-1.50%) | 5,623,083 |
