| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 35.45 | 35.5 | 34.65 | 35 | 35 | +0.4 (+1.16%) | 8,221,900 |
| 27 Sep 2021 | INR | 34.8 | 35.35 | 34.4 | 34.6 | 34.6 | 0.0 (0.0%) | 8,089,182 |
| 24 Sep 2021 | INR | 35 | 35.2 | 34.5 | 34.6 | 34.6 | -0.25 (-0.72%) | 4,252,615 |
| 23 Sep 2021 | INR | 35.25 | 35.6 | 34.6 | 34.85 | 34.85 | -0.2 (-0.57%) | 7,300,759 |
| 22 Sep 2021 | INR | 35 | 35.25 | 34.8 | 35.05 | 35.05 | +0.1 (+0.29%) | 3,956,706 |
| 21 Sep 2021 | INR | 34.8 | 35.25 | 34 | 34.95 | 34.95 | +0.35 (+1.01%) | 6,614,416 |
| 20 Sep 2021 | INR | 35.55 | 35.8 | 34.5 | 34.6 | 34.6 | -1.3 (-3.62%) | 7,541,849 |
| 17 Sep 2021 | INR | 37.2 | 37.45 | 35.35 | 35.9 | 35.9 | -0.8 (-2.18%) | 20,252,496 |
| 16 Sep 2021 | INR | 35.1 | 37.1 | 34.8 | 36.7 | 36.7 | +1.85 (+5.31%) | 38,219,336 |
| 15 Sep 2021 | INR | 34.6 | 35.25 | 34.45 | 34.85 | 34.85 | +0.4 (+1.16%) | 11,348,361 |
| 14 Sep 2021 | INR | 34.6 | 35 | 34.3 | 34.45 | 34.45 | -0.2 (-0.58%) | 6,650,203 |
| 13 Sep 2021 | INR | 34.8 | 34.9 | 34.5 | 34.65 | 34.65 | -0.25 (-0.72%) | 3,478,826 |
| 9 Sep 2021 | INR | 34.8 | 35 | 34.75 | 34.9 | 34.9 | +0.05 (+0.14%) | 2,431,548 |
| 8 Sep 2021 | INR | 34.8 | 35.3 | 34.7 | 34.85 | 34.85 | +0.1 (+0.29%) | 5,438,691 |
| 7 Sep 2021 | INR | 35.15 | 35.2 | 34.6 | 34.75 | 34.75 | -0.4 (-1.14%) | 3,416,651 |
| 6 Sep 2021 | INR | 35.55 | 35.6 | 35.05 | 35.15 | 35.15 | -0.2 (-0.57%) | 3,541,313 |
| 3 Sep 2021 | INR | 35.4 | 36.05 | 35.25 | 35.35 | 35.35 | +0.15 (+0.43%) | 4,592,810 |
| 2 Sep 2021 | INR | 35.6 | 35.7 | 35.05 | 35.2 | 35.2 | -0.15 (-0.42%) | 4,638,792 |
| 1 Sep 2021 | INR | 35.35 | 36.15 | 35.2 | 35.35 | 35.35 | -0.05 (-0.14%) | 9,097,709 |
| 31 Aug 2021 | INR | 34.8 | 36.35 | 34.6 | 35.4 | 35.4 | +0.5 (+1.43%) | 8,484,467 |
| 30 Aug 2021 | INR | 34.35 | 35 | 34.3 | 34.9 | 34.9 | +0.75 (+2.20%) | 4,696,007 |
| 27 Aug 2021 | INR | 33.4 | 34.6 | 33.25 | 34.15 | 34.15 | +0.6 (+1.79%) | 5,318,070 |
| 26 Aug 2021 | INR | 33.55 | 33.7 | 33.3 | 33.55 | 33.55 | +0.05 (+0.15%) | 2,850,489 |
| 25 Aug 2021 | INR | 33.55 | 33.75 | 33.4 | 33.5 | 33.5 | +0.15 (+0.45%) | 3,774,634 |
| 24 Aug 2021 | INR | 33.25 | 33.65 | 33 | 33.35 | 33.35 | +0.35 (+1.06%) | 3,603,079 |
| 23 Aug 2021 | INR | 33.9 | 33.95 | 32.7 | 33 | 33 | -0.5 (-1.49%) | 6,357,034 |
| 20 Aug 2021 | INR | 34.2 | 34.6 | 33.35 | 33.5 | 33.5 | -1.2 (-3.46%) | 5,963,476 |
| 18 Aug 2021 | INR | 34.4 | 34.9 | 34.25 | 34.7 | 34.7 | +0.4 (+1.17%) | 5,575,982 |
| 17 Aug 2021 | INR | 34.9 | 35 | 34.15 | 34.3 | 34.3 | -0.7 (-2%) | 4,788,545 |
| 16 Aug 2021 | INR | 34.9 | 35.25 | 34.8 | 35 | 35 | 0.0 (0.0%) | 5,180,231 |
