| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 26.3 | 27 | 25.51 | 26.88 | 26.88 | +0.63 (+2.40%) | 3,946,113 |
| 28 Sep 2021 | INR | 25.99 | 26.37 | 25.85 | 26.25 | 26.25 | +0.46 (+1.78%) | 724,652 |
| 27 Sep 2021 | INR | 25.8 | 26.13 | 25.76 | 25.79 | 25.79 | +0.03 (+0.12%) | 379,149 |
| 24 Sep 2021 | INR | 27 | 27 | 25.7 | 25.76 | 25.76 | -0.46 (-1.75%) | 1,334,709 |
| 23 Sep 2021 | INR | 26.19 | 26.45 | 26 | 26.22 | 26.22 | +0.42 (+1.63%) | 1,161,145 |
| 22 Sep 2021 | INR | 25.4 | 26.14 | 25.4 | 25.8 | 25.8 | -0.05 (-0.19%) | 812,671 |
| 21 Sep 2021 | INR | 26 | 26 | 25.36 | 25.85 | 25.85 | +0.02 (+0.08%) | 463,662 |
| 20 Sep 2021 | INR | 26.99 | 27.07 | 25.69 | 25.83 | 25.83 | -1.15 (-4.26%) | 890,258 |
| 17 Sep 2021 | INR | 28.5 | 28.5 | 26.61 | 26.98 | 26.98 | -0.8 (-2.88%) | 6,121,359 |
| 16 Sep 2021 | INR | 26.99 | 27.9 | 26.16 | 27.78 | 27.78 | +1.46 (+5.55%) | 2,256,783 |
| 15 Sep 2021 | INR | 25.87 | 26.39 | 25.53 | 26.32 | 26.32 | +0.74 (+2.89%) | 553,657 |
| 14 Sep 2021 | INR | 25.79 | 25.79 | 25.4 | 25.58 | 25.58 | +0.03 (+0.12%) | 207,260 |
| 13 Sep 2021 | INR | 25.98 | 25.98 | 25.42 | 25.55 | 25.55 | -0.15 (-0.58%) | 294,413 |
| 9 Sep 2021 | INR | 25.88 | 25.88 | 25.6 | 25.7 | 25.7 | +0.12 (+0.47%) | 483,915 |
| 8 Sep 2021 | INR | 25.89 | 25.95 | 25.35 | 25.58 | 25.58 | +0.16 (+0.63%) | 297,767 |
| 7 Sep 2021 | INR | 25.8 | 25.94 | 25.32 | 25.42 | 25.42 | -0.32 (-1.24%) | 1,429,720 |
| 6 Sep 2021 | INR | 26.19 | 26.19 | 25.65 | 25.74 | 25.74 | -0.08 (-0.31%) | 268,308 |
| 3 Sep 2021 | INR | 27.49 | 27.49 | 25.65 | 25.82 | 25.82 | +0.2 (+0.78%) | 861,126 |
| 2 Sep 2021 | INR | 26.15 | 26.15 | 25.52 | 25.62 | 25.62 | -0.11 (-0.43%) | 220,854 |
| 1 Sep 2021 | INR | 25.6 | 25.84 | 25.4 | 25.73 | 25.73 | +0.25 (+0.98%) | 275,819 |
| 31 Aug 2021 | INR | 25.5 | 25.77 | 25.13 | 25.48 | 25.48 | +0.13 (+0.51%) | 479,585 |
| 30 Aug 2021 | INR | 25.1 | 25.4 | 24.91 | 25.35 | 25.35 | +0.52 (+2.09%) | 707,388 |
| 27 Aug 2021 | INR | 24.99 | 24.99 | 24.44 | 24.83 | 24.83 | +0.13 (+0.53%) | 265,250 |
| 26 Aug 2021 | INR | 25 | 25.5 | 24.5 | 24.7 | 24.7 | -0.19 (-0.76%) | 269,451 |
| 25 Aug 2021 | INR | 25 | 25.07 | 24.8 | 24.89 | 24.89 | +0.1 (+0.40%) | 163,829 |
| 24 Aug 2021 | INR | 24.6 | 24.98 | 24.4 | 24.79 | 24.79 | +0.34 (+1.39%) | 156,362 |
| 23 Aug 2021 | INR | 24.99 | 24.99 | 24.07 | 24.45 | 24.45 | -0.12 (-0.49%) | 407,082 |
| 20 Aug 2021 | INR | 25.59 | 25.59 | 24.5 | 24.57 | 24.57 | -0.84 (-3.31%) | 2,582,988 |
| 18 Aug 2021 | INR | 25.7 | 25.79 | 25.22 | 25.41 | 25.41 | 0.0 (0.0%) | 415,542 |
| 17 Aug 2021 | INR | 26.09 | 26.09 | 25.2 | 25.41 | 25.41 | -0.39 (-1.51%) | 319,357 |
