| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 26.8 | 27.4 | 26.45 | 27.15 | 27.15 | +0.85 (+3.23%) | 2,548,078 |
| 28 Sep 2021 | INR | 26.2 | 26.8 | 25.75 | 26.3 | 26.3 | +0.25 (+0.96%) | 1,196,224 |
| 27 Sep 2021 | INR | 25.25 | 26.3 | 25.15 | 26.05 | 26.05 | +0.6 (+2.36%) | 1,632,982 |
| 24 Sep 2021 | INR | 25.6 | 26.3 | 25.3 | 25.45 | 25.45 | -0.15 (-0.59%) | 1,006,602 |
| 23 Sep 2021 | INR | 25.6 | 26.2 | 25.5 | 25.6 | 25.6 | +0.05 (+0.20%) | 1,268,499 |
| 22 Sep 2021 | INR | 25.2 | 25.75 | 25 | 25.55 | 25.55 | +0.55 (+2.20%) | 1,032,727 |
| 21 Sep 2021 | INR | 24.6 | 25.45 | 24.15 | 25 | 25 | +0.25 (+1.01%) | 842,241 |
| 20 Sep 2021 | INR | 25.2 | 25.65 | 24.7 | 24.75 | 24.75 | -0.6 (-2.37%) | 875,858 |
| 17 Sep 2021 | INR | 25.65 | 26.2 | 24.9 | 25.35 | 25.35 | -0.15 (-0.59%) | 1,648,007 |
| 16 Sep 2021 | INR | 25.4 | 25.95 | 25.3 | 25.5 | 25.5 | +0.25 (+0.99%) | 1,187,594 |
| 15 Sep 2021 | INR | 25 | 25.9 | 24.9 | 25.25 | 25.25 | +0.4 (+1.61%) | 1,521,764 |
| 14 Sep 2021 | INR | 24.95 | 25.3 | 24.5 | 24.85 | 24.85 | -0.1 (-0.40%) | 972,239 |
| 13 Sep 2021 | INR | 25.6 | 26.15 | 24.65 | 24.95 | 24.95 | -0.9 (-3.48%) | 1,519,090 |
| 9 Sep 2021 | INR | 25.8 | 26.25 | 25.4 | 25.85 | 25.85 | +0.1 (+0.39%) | 889,241 |
| 8 Sep 2021 | INR | 26.1 | 26.7 | 25.6 | 25.75 | 25.75 | -0.35 (-1.34%) | 1,477,259 |
| 7 Sep 2021 | INR | 26 | 26.8 | 26 | 26.1 | 26.1 | +0.1 (+0.38%) | 1,678,248 |
| 6 Sep 2021 | INR | 26.35 | 26.9 | 25.85 | 26 | 26 | -0.35 (-1.33%) | 2,328,996 |
| 3 Sep 2021 | INR | 25.1 | 26.9 | 25 | 26.35 | 26.35 | +1.4 (+5.61%) | 6,443,959 |
| 2 Sep 2021 | INR | 22.6 | 26.1 | 22.55 | 24.95 | 24.95 | +2.35 (+10.40%) | 6,216,962 |
| 1 Sep 2021 | INR | 22.95 | 23.1 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 539,887 |
| 31 Aug 2021 | INR | 22.55 | 23.8 | 22.4 | 22.8 | 22.8 | -0.05 (-0.22%) | 1,642,562 |
| 30 Aug 2021 | INR | 23.35 | 23.45 | 22.75 | 22.85 | 22.85 | -0.25 (-1.08%) | 738,337 |
| 27 Aug 2021 | INR | 22.85 | 23.35 | 22.8 | 23.1 | 23.1 | +0.25 (+1.09%) | 1,125,592 |
| 26 Aug 2021 | INR | 23 | 23.5 | 22.5 | 22.85 | 22.85 | +0.4 (+1.78%) | 1,770,769 |
| 25 Aug 2021 | INR | 21.1 | 22.75 | 21.05 | 22.45 | 22.45 | +1.5 (+7.16%) | 2,513,776 |
| 24 Aug 2021 | INR | 20.45 | 21.45 | 20.15 | 20.95 | 20.95 | +0.7 (+3.46%) | 879,024 |
| 23 Aug 2021 | INR | 21.85 | 21.85 | 19.9 | 20.25 | 20.25 | -1.25 (-5.81%) | 1,282,934 |
| 20 Aug 2021 | INR | 21.7 | 22.3 | 21.4 | 21.5 | 21.5 | -0.4 (-1.83%) | 906,685 |
| 18 Aug 2021 | INR | 22 | 22.2 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 1,014,171 |
| 17 Aug 2021 | INR | 22.15 | 22.4 | 21.75 | 21.9 | 21.9 | 0.0 (0.0%) | 1,391,644 |
