| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 31.24 | 31.69 | 30.51 | 30.87 | 30.87 | -0.14 (-0.45%) | 505,242 |
| 27 Sep 2021 | INR | 31.24 | 32.01 | 30.92 | 31.01 | 31.01 | -0.18 (-0.58%) | 373,497 |
| 24 Sep 2021 | INR | 31.87 | 32.1 | 31.05 | 31.19 | 31.19 | -0.41 (-1.30%) | 453,789 |
| 23 Sep 2021 | INR | 31.46 | 32.14 | 31.37 | 31.6 | 31.6 | +0.32 (+1.02%) | 802,867 |
| 22 Sep 2021 | INR | 31.24 | 31.73 | 30.87 | 31.28 | 31.28 | +0.27 (+0.87%) | 529,950 |
| 21 Sep 2021 | INR | 31.42 | 31.64 | 30.51 | 31.01 | 31.01 | -0.41 (-1.30%) | 448,968 |
| 20 Sep 2021 | INR | 31.87 | 32.87 | 31.33 | 31.42 | 31.42 | -0.9 (-2.78%) | 526,879 |
| 17 Sep 2021 | INR | 32.87 | 33.23 | 31.64 | 32.32 | 32.32 | -0.28 (-0.86%) | 896,404 |
| 16 Sep 2021 | INR | 33.05 | 33.41 | 31.92 | 32.6 | 32.6 | -0.18 (-0.55%) | 1,327,748 |
| 15 Sep 2021 | INR | 30.15 | 33.6 | 30.15 | 32.78 | 32.78 | +2.63 (+8.72%) | 2,424,646 |
| 14 Sep 2021 | INR | 30.28 | 30.64 | 30.01 | 30.15 | 30.15 | +0.32 (+1.07%) | 449,559 |
| 13 Sep 2021 | INR | 29.96 | 30.15 | 29.74 | 29.83 | 29.83 | -0.13 (-0.43%) | 326,716 |
| 9 Sep 2021 | INR | 30.28 | 30.33 | 29.74 | 29.96 | 29.96 | -0.28 (-0.93%) | 328,678 |
| 8 Sep 2021 | INR | 31.05 | 31.05 | 29.96 | 30.24 | 30.24 | -0.68 (-2.20%) | 337,425 |
| 7 Sep 2021 | INR | 31.73 | 31.73 | 30.69 | 30.92 | 30.92 | +1.14 (+3.83%) | 1,968,679 |
| 6 Sep 2021 | INR | 30.19 | 30.37 | 29.69 | 29.78 | 29.78 | -0.23 (-0.77%) | 293,759 |
| 3 Sep 2021 | INR | 29.87 | 30.24 | 29.78 | 30.01 | 30.01 | +0.32 (+1.08%) | 371,900 |
| 2 Sep 2021 | INR | 29.65 | 30.19 | 29.56 | 29.69 | 29.69 | -0.05 (-0.17%) | 459,407 |
| 1 Sep 2021 | INR | 29.74 | 30.33 | 29.51 | 29.74 | 29.74 | +0.14 (+0.47%) | 444,484 |
| 31 Aug 2021 | INR | 29.96 | 30.33 | 29.51 | 29.6 | 29.6 | -0.41 (-1.37%) | 336,905 |
| 30 Aug 2021 | INR | 30.05 | 30.42 | 29.87 | 30.01 | 30.01 | +0.27 (+0.91%) | 329,463 |
| 27 Aug 2021 | INR | 30.01 | 30.55 | 29.51 | 29.74 | 29.74 | -0.31 (-1.03%) | 402,217 |
| 26 Aug 2021 | INR | 29.37 | 30.37 | 29.37 | 30.05 | 30.05 | +0.45 (+1.52%) | 524,149 |
| 25 Aug 2021 | INR | 29.74 | 30.19 | 29.42 | 29.6 | 29.6 | +0.41 (+1.40%) | 546,987 |
| 24 Aug 2021 | INR | 28.1 | 29.42 | 27.97 | 29.19 | 29.19 | +1.18 (+4.21%) | 492,758 |
| 23 Aug 2021 | INR | 29.87 | 30.15 | 27.69 | 28.01 | 28.01 | -1.55 (-5.24%) | 584,973 |
| 20 Aug 2021 | INR | 30.19 | 31.33 | 29.37 | 29.56 | 29.56 | -1.22 (-3.96%) | 582,167 |
| 18 Aug 2021 | INR | 31.19 | 31.28 | 30.19 | 30.78 | 30.78 | 0.0 (0.0%) | 705,990 |
| 17 Aug 2021 | INR | 31.51 | 31.55 | 30.69 | 30.78 | 30.78 | -0.77 (-2.44%) | 480,081 |
| 16 Aug 2021 | INR | 32.28 | 32.91 | 31.42 | 31.55 | 31.55 | -0.68 (-2.11%) | 916,110 |
