| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 37.35 | 41.4 | 36.1 | 39.8 | 39.8 | +3.15 (+8.59%) | 2,745,911 |
| 24 Sep 2021 | INR | 38.45 | 38.7 | 36.4 | 36.65 | 36.65 | -1.55 (-4.06%) | 226,197 |
| 23 Sep 2021 | INR | 37.45 | 39.3 | 37.45 | 38.2 | 38.2 | +0.45 (+1.19%) | 469,388 |
| 22 Sep 2021 | INR | 37.8 | 39.1 | 36.55 | 37.75 | 37.75 | +1.1 (+3.00%) | 734,736 |
| 21 Sep 2021 | INR | 34.95 | 37.15 | 34.6 | 36.65 | 36.65 | +2.05 (+5.92%) | 291,857 |
| 20 Sep 2021 | INR | 34.65 | 38.3 | 34 | 34.6 | 34.6 | -0.35 (-1.00%) | 1,400,076 |
| 17 Sep 2021 | INR | 36.15 | 36.25 | 34.85 | 34.95 | 34.95 | -0.75 (-2.10%) | 89,504 |
| 16 Sep 2021 | INR | 36.2 | 36.45 | 35.5 | 35.7 | 35.7 | -0.4 (-1.11%) | 87,865 |
| 15 Sep 2021 | INR | 35.6 | 37.3 | 35.6 | 36.1 | 36.1 | +0.1 (+0.28%) | 145,832 |
| 14 Sep 2021 | INR | 36.5 | 36.6 | 35.8 | 36 | 36 | -0.25 (-0.69%) | 65,261 |
| 13 Sep 2021 | INR | 36.65 | 36.8 | 35.95 | 36.25 | 36.25 | 0.0 (0.0%) | 223,204 |
| 9 Sep 2021 | INR | 35.7 | 37.7 | 35.45 | 36.25 | 36.25 | +0.85 (+2.40%) | 496,041 |
| 8 Sep 2021 | INR | 35.3 | 35.9 | 34.8 | 35.4 | 35.4 | -0.1 (-0.28%) | 66,998 |
| 7 Sep 2021 | INR | 36.05 | 36.05 | 35.3 | 35.5 | 35.5 | -0.15 (-0.42%) | 46,099 |
| 6 Sep 2021 | INR | 35.45 | 36.5 | 35.05 | 35.65 | 35.65 | +0.55 (+1.57%) | 87,837 |
| 3 Sep 2021 | INR | 35.45 | 35.7 | 34.65 | 35.1 | 35.1 | +0.3 (+0.86%) | 78,707 |
| 2 Sep 2021 | INR | 34.75 | 35.7 | 34.7 | 34.8 | 34.8 | -0.05 (-0.14%) | 84,618 |
| 1 Sep 2021 | INR | 34.3 | 35.2 | 34.3 | 34.85 | 34.85 | +0.25 (+0.72%) | 64,931 |
| 31 Aug 2021 | INR | 35.15 | 35.4 | 34.55 | 34.6 | 34.6 | -0.2 (-0.57%) | 63,425 |
| 30 Aug 2021 | INR | 35.05 | 35.5 | 34.4 | 34.8 | 34.8 | -0.25 (-0.71%) | 58,298 |
| 27 Aug 2021 | INR | 35.35 | 35.7 | 34.75 | 35.05 | 35.05 | -0.1 (-0.28%) | 63,431 |
| 26 Aug 2021 | INR | 35.4 | 35.9 | 35.05 | 35.15 | 35.15 | -0.25 (-0.71%) | 30,928 |
| 25 Aug 2021 | INR | 35.2 | 35.95 | 35.2 | 35.4 | 35.4 | +0.3 (+0.85%) | 40,007 |
| 24 Aug 2021 | INR | 34.55 | 35.35 | 34.25 | 35.1 | 35.1 | +0.1 (+0.29%) | 68,901 |
| 23 Aug 2021 | INR | 35.5 | 36.45 | 34.45 | 35 | 35 | -0.4 (-1.13%) | 87,479 |
| 20 Aug 2021 | INR | 35.55 | 36 | 35.1 | 35.4 | 35.4 | -0.9 (-2.48%) | 68,665 |
| 18 Aug 2021 | INR | 35.2 | 38 | 34.5 | 36.3 | 36.3 | +1.1 (+3.13%) | 349,161 |
| 17 Aug 2021 | INR | 35.6 | 35.95 | 35.05 | 35.2 | 35.2 | -0.75 (-2.09%) | 39,654 |
| 16 Aug 2021 | INR | 36.35 | 37 | 35.5 | 35.95 | 35.95 | -0.4 (-1.10%) | 89,702 |
| 13 Aug 2021 | INR | 37.4 | 37.8 | 36.2 | 36.35 | 36.35 | -0.6 (-1.62%) | 92,837 |
