| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 21.75 | 22.65 | 21.35 | 21.95 | 2.9267 | +0.2 (+0.92%) | 26,070 |
| 24 Sep 2021 | INR | 21.15 | 21.75 | 19.7 | 21.75 | 2.9 | +1 (+4.82%) | 148,762 |
| 23 Sep 2021 | INR | 21.75 | 21.75 | 20.65 | 20.75 | 2.7667 | -1 (-4.60%) | 156,060 |
| 22 Sep 2021 | INR | 22.65 | 22.65 | 21.65 | 21.75 | 2.9 | -0.95 (-4.19%) | 53,722 |
| 21 Sep 2021 | INR | 23.2 | 24.15 | 22.35 | 22.7 | 3.0267 | -0.5 (-2.16%) | 19,627 |
| 20 Sep 2021 | INR | 25.3 | 25.3 | 23.2 | 23.2 | 3.0933 | -1.2 (-4.92%) | 82,597 |
| 17 Sep 2021 | INR | 23.25 | 24.45 | 23.25 | 24.4 | 3.2533 | -0.05 (-0.20%) | 29,010 |
| 16 Sep 2021 | INR | 24.25 | 25.35 | 24 | 24.45 | 3.26 | +0.2 (+0.82%) | 76,912 |
| 15 Sep 2021 | INR | 25.65 | 25.75 | 23.65 | 24.25 | 3.2333 | -0.5 (-2.02%) | 150,067 |
| 14 Sep 2021 | INR | 24.7 | 26.65 | 24.65 | 24.75 | 3.3 | -1.15 (-4.44%) | 148,837 |
| 13 Sep 2021 | INR | 27.75 | 27.75 | 25.35 | 25.9 | 3.4533 | -0.6 (-2.26%) | 52,837 |
| 9 Sep 2021 | INR | 25.75 | 26.6 | 25.35 | 26.5 | 3.5333 | +1.15 (+4.54%) | 213,967 |
| 8 Sep 2021 | INR | 25.3 | 25.75 | 23.85 | 25.35 | 3.38 | +0.8 (+3.26%) | 156,532 |
| 7 Sep 2021 | INR | 23.25 | 24.85 | 23.25 | 24.55 | 3.2733 | +0.85 (+3.59%) | 31,132 |
| 6 Sep 2021 | INR | 24.8 | 24.95 | 23.55 | 23.7 | 3.16 | -1.1 (-4.44%) | 28,245 |
| 3 Sep 2021 | INR | 23.55 | 25.65 | 23.55 | 24.8 | 3.3067 | +0.2 (+0.81%) | 17,385 |
| 2 Sep 2021 | INR | 25.35 | 25.35 | 24.15 | 24.6 | 3.28 | -0.75 (-2.96%) | 45,225 |
| 1 Sep 2021 | INR | 25.4 | 26.55 | 25.2 | 25.35 | 3.38 | -0.05 (-0.20%) | 54,847 |
| 31 Aug 2021 | INR | 25.35 | 25.55 | 24.35 | 25.4 | 3.3867 | +1.05 (+4.31%) | 69,097 |
| 30 Aug 2021 | INR | 23.25 | 24.35 | 22.1 | 24.35 | 3.2467 | +1.1 (+4.73%) | 317,820 |
| 27 Aug 2021 | INR | 23.55 | 25.2 | 22.85 | 23.25 | 3.1 | -0.75 (-3.13%) | 37,627 |
| 26 Aug 2021 | INR | 25.7 | 25.7 | 24 | 24 | 3.2 | -0.5 (-2.04%) | 118,162 |
| 25 Aug 2021 | INR | 24.6 | 25.8 | 23.45 | 24.5 | 3.2667 | -0.1 (-0.41%) | 128,340 |
| 24 Aug 2021 | INR | 24.25 | 25.3 | 24.15 | 24.6 | 3.28 | -0.8 (-3.15%) | 134,587 |
| 23 Aug 2021 | INR | 27.15 | 27.15 | 24.8 | 25.4 | 3.3867 | -0.55 (-2.12%) | 57,127 |
| 20 Aug 2021 | INR | 26.35 | 27.2 | 25 | 25.95 | 3.46 | -0.3 (-1.14%) | 17,182 |
| 18 Aug 2021 | INR | 27.9 | 28.1 | 25.45 | 26.25 | 3.5 | -0.5 (-1.87%) | 60,390 |
| 17 Aug 2021 | INR | 27.7 | 28.15 | 26.75 | 26.75 | 3.5667 | -1.4 (-4.97%) | 79,590 |
| 16 Aug 2021 | INR | 26.4 | 28.3 | 25.8 | 28.15 | 3.7533 | +1.2 (+4.45%) | 167,062 |
| 13 Aug 2021 | INR | 26.4 | 28.95 | 26.4 | 26.95 | 3.5933 | -0.8 (-2.88%) | 72,802 |
