| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 36.2 | 38.75 | 36.2 | 37.55 | 37.55 | -0.25 (-0.66%) | 13,058 |
| 28 Sep 2021 | INR | 37.9 | 38.95 | 36.45 | 37.8 | 37.8 | +0.1 (+0.27%) | 26,058 |
| 27 Sep 2021 | INR | 38.8 | 39.95 | 35.5 | 37.7 | 37.7 | -0.25 (-0.66%) | 90,995 |
| 24 Sep 2021 | INR | 41 | 41 | 37.25 | 37.95 | 37.95 | -2.4 (-5.95%) | 73,132 |
| 23 Sep 2021 | INR | 44 | 44.7 | 40 | 40.35 | 40.35 | -0.95 (-2.30%) | 198,731 |
| 22 Sep 2021 | INR | 38.25 | 41.3 | 38.25 | 41.3 | 41.3 | +3.75 (+9.99%) | 94,980 |
| 21 Sep 2021 | INR | 37.1 | 37.95 | 36.7 | 37.55 | 37.55 | -0.4 (-1.05%) | 6,567 |
| 20 Sep 2021 | INR | 38.6 | 39.9 | 37.5 | 37.95 | 37.95 | -1.6 (-4.05%) | 18,820 |
| 17 Sep 2021 | INR | 41.65 | 43.45 | 38.75 | 39.55 | 39.55 | -2 (-4.81%) | 59,867 |
| 16 Sep 2021 | INR | 37.25 | 41.85 | 37.25 | 41.55 | 41.55 | +3.5 (+9.20%) | 130,196 |
| 15 Sep 2021 | INR | 41.8 | 41.8 | 37.05 | 38.05 | 38.05 | -0.25 (-0.65%) | 51,740 |
| 14 Sep 2021 | INR | 34.9 | 38.6 | 34.25 | 38.3 | 38.3 | +3.2 (+9.12%) | 61,662 |
| 13 Sep 2021 | INR | 35.8 | 35.8 | 34.7 | 35.1 | 35.1 | +0.15 (+0.43%) | 7,420 |
| 9 Sep 2021 | INR | 36.3 | 36.4 | 34.25 | 34.95 | 34.95 | -0.6 (-1.69%) | 26,416 |
| 8 Sep 2021 | INR | 34.7 | 36.5 | 33.65 | 35.55 | 35.55 | +1.25 (+3.64%) | 55,502 |
| 7 Sep 2021 | INR | 35.75 | 35.75 | 33.8 | 34.3 | 34.3 | -0.3 (-0.87%) | 6,995 |
| 6 Sep 2021 | INR | 35.6 | 36.3 | 33.95 | 34.6 | 34.6 | -1 (-2.81%) | 23,203 |
| 3 Sep 2021 | INR | 34.55 | 35.9 | 33.55 | 35.6 | 35.6 | +0.7 (+2.01%) | 25,177 |
| 2 Sep 2021 | INR | 36 | 37.5 | 32.25 | 34.9 | 34.9 | -0.2 (-0.57%) | 28,989 |
| 1 Sep 2021 | INR | 33.95 | 36.15 | 32.15 | 35.1 | 35.1 | +2.2 (+6.69%) | 40,828 |
| 31 Aug 2021 | INR | 33 | 34.2 | 32.35 | 32.9 | 32.9 | -0.35 (-1.05%) | 16,330 |
| 30 Aug 2021 | INR | 34.2 | 35.45 | 32.65 | 33.25 | 33.25 | -1.1 (-3.20%) | 26,673 |
| 27 Aug 2021 | INR | 34.95 | 36 | 32.55 | 34.35 | 34.35 | +0.5 (+1.48%) | 16,340 |
| 26 Aug 2021 | INR | 34 | 36.65 | 33.15 | 33.85 | 33.85 | -1.3 (-3.70%) | 14,768 |
| 25 Aug 2021 | INR | 36.9 | 36.9 | 34.05 | 35.15 | 35.15 | +0.7 (+2.03%) | 8,658 |
| 24 Aug 2021 | INR | 34.3 | 35.6 | 30.25 | 34.45 | 34.45 | +2.05 (+6.33%) | 41,053 |
| 23 Aug 2021 | INR | 35.1 | 35.15 | 32.05 | 32.4 | 32.4 | -1.95 (-5.68%) | 24,617 |
| 20 Aug 2021 | INR | 36.5 | 36.5 | 33.95 | 34.35 | 34.35 | -2.1 (-5.76%) | 6,351 |
| 18 Aug 2021 | INR | 36.4 | 37 | 35.9 | 36.45 | 36.45 | +0.45 (+1.25%) | 6,935 |
| 17 Aug 2021 | INR | 37.2 | 37.2 | 35.1 | 36 | 36 | -0.45 (-1.23%) | 8,295 |
