| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | INR | 26.95 | 27.4 | 26.2 | 26.7 | 26.7 | +0.5 (+1.91%) | 37,536 |
| 21 Sep 2021 | INR | 27.25 | 27.4 | 25.05 | 26.2 | 26.2 | -0.8 (-2.96%) | 59,405 |
| 20 Sep 2021 | INR | 27.95 | 28.3 | 26.8 | 27 | 27 | -0.5 (-1.82%) | 23,864 |
| 17 Sep 2021 | INR | 28 | 28.35 | 26.55 | 27.5 | 27.5 | -0.65 (-2.31%) | 46,165 |
| 16 Sep 2021 | INR | 28.4 | 29 | 28 | 28.15 | 28.15 | -0.4 (-1.40%) | 43,320 |
| 15 Sep 2021 | INR | 29.4 | 29.4 | 28.35 | 28.55 | 28.55 | -0.15 (-0.52%) | 43,790 |
| 14 Sep 2021 | INR | 29.5 | 29.55 | 28.2 | 28.7 | 28.7 | +0.35 (+1.23%) | 42,181 |
| 13 Sep 2021 | INR | 29.3 | 29.3 | 28.1 | 28.35 | 28.35 | -0.4 (-1.39%) | 35,907 |
| 9 Sep 2021 | INR | 28.9 | 29.2 | 28.5 | 28.75 | 28.75 | -0.15 (-0.52%) | 23,272 |
| 8 Sep 2021 | INR | 29.15 | 29.55 | 28.75 | 28.9 | 28.9 | -0.3 (-1.03%) | 21,584 |
| 7 Sep 2021 | INR | 29.05 | 29.45 | 28.7 | 29.2 | 29.2 | +0.15 (+0.52%) | 32,660 |
| 6 Sep 2021 | INR | 29.2 | 29.9 | 28.8 | 29.05 | 29.05 | -0.15 (-0.51%) | 52,107 |
| 3 Sep 2021 | INR | 29 | 29.85 | 28.65 | 29.2 | 29.2 | +0.35 (+1.21%) | 50,692 |
| 2 Sep 2021 | INR | 29.7 | 29.95 | 28.3 | 28.85 | 28.85 | -0.95 (-3.19%) | 181,342 |
| 1 Sep 2021 | INR | 27.7 | 29.8 | 27.3 | 29.8 | 29.8 | +2.7 (+9.96%) | 362,286 |
| 31 Aug 2021 | INR | 26.8 | 27.95 | 26.8 | 27.1 | 27.1 | -0.55 (-1.99%) | 43,996 |
| 30 Aug 2021 | INR | 28.85 | 28.85 | 27.35 | 27.65 | 27.65 | -0.7 (-2.47%) | 38,526 |
| 27 Aug 2021 | INR | 28.5 | 28.6 | 27.7 | 28.35 | 28.35 | +0.65 (+2.35%) | 30,827 |
| 26 Aug 2021 | INR | 29 | 29 | 27.4 | 27.7 | 27.7 | -1.3 (-4.48%) | 52,804 |
| 25 Aug 2021 | INR | 26.4 | 29 | 25.65 | 29 | 29 | +2.6 (+9.85%) | 191,833 |
| 24 Aug 2021 | INR | 24.7 | 26.8 | 24.65 | 26.4 | 26.4 | +0.25 (+0.96%) | 41,851 |
| 23 Aug 2021 | INR | 28.1 | 28.8 | 25.7 | 26.15 | 26.15 | -1.95 (-6.94%) | 49,212 |
| 20 Aug 2021 | INR | 30.1 | 30.1 | 27.8 | 28.1 | 28.1 | -0.75 (-2.60%) | 39,156 |
| 18 Aug 2021 | INR | 28.65 | 29.45 | 28.55 | 28.85 | 28.85 | -0.05 (-0.17%) | 47,869 |
| 17 Aug 2021 | INR | 31.8 | 31.8 | 28.45 | 28.9 | 28.9 | -0.85 (-2.86%) | 47,165 |
| 16 Aug 2021 | INR | 31.1 | 31.55 | 29.6 | 29.75 | 29.75 | -1.85 (-5.85%) | 48,192 |
| 13 Aug 2021 | INR | 33.3 | 33.3 | 31.35 | 31.6 | 31.6 | +0.05 (+0.16%) | 53,629 |
| 12 Aug 2021 | INR | 30.2 | 31.8 | 29.7 | 31.55 | 31.55 | +1.5 (+4.99%) | 72,082 |
| 11 Aug 2021 | INR | 31.9 | 31.9 | 28.15 | 30.05 | 30.05 | -0.7 (-2.28%) | 132,599 |
| 10 Aug 2021 | INR | 33.1 | 33.25 | 30.05 | 30.75 | 30.75 | -1.9 (-5.82%) | 90,377 |
