| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44.9 | 45.5 | 44.4 | 44.75 | 44.75 | -0.1 (-0.22%) | 182,002 |
| 27 Sep 2021 | INR | 44.65 | 45.9 | 44.55 | 44.85 | 44.85 | +0.3 (+0.67%) | 245,475 |
| 24 Sep 2021 | INR | 44.25 | 45.2 | 43.5 | 44.55 | 44.55 | +0.4 (+0.91%) | 101,932 |
| 23 Sep 2021 | INR | 43 | 44.65 | 43 | 44.15 | 44.15 | +1.25 (+2.91%) | 114,088 |
| 22 Sep 2021 | INR | 43.5 | 43.6 | 42.8 | 42.9 | 42.9 | 0.0 (0.0%) | 75,739 |
| 21 Sep 2021 | INR | 43.35 | 43.35 | 42.15 | 42.9 | 42.9 | -0.45 (-1.04%) | 103,538 |
| 20 Sep 2021 | INR | 44.8 | 44.8 | 43 | 43.35 | 43.35 | -1.45 (-3.24%) | 57,200 |
| 17 Sep 2021 | INR | 45.05 | 45.3 | 43.95 | 44.8 | 44.8 | -0.25 (-0.55%) | 235,242 |
| 16 Sep 2021 | INR | 44.7 | 45.55 | 44.65 | 45.05 | 45.05 | +0.5 (+1.12%) | 232,540 |
| 15 Sep 2021 | INR | 43.9 | 44.85 | 43.3 | 44.55 | 44.55 | +1.25 (+2.89%) | 310,504 |
| 14 Sep 2021 | INR | 43.35 | 43.65 | 43.15 | 43.3 | 43.3 | +0.15 (+0.35%) | 128,304 |
| 13 Sep 2021 | INR | 43.7 | 43.7 | 42.95 | 43.15 | 43.15 | +0.25 (+0.58%) | 42,735 |
| 9 Sep 2021 | INR | 42.6 | 43.9 | 42.6 | 42.9 | 42.9 | +0.1 (+0.23%) | 217,718 |
| 8 Sep 2021 | INR | 43.6 | 43.6 | 42.65 | 42.8 | 42.8 | -0.15 (-0.35%) | 43,394 |
| 7 Sep 2021 | INR | 43.9 | 43.9 | 42.8 | 42.95 | 42.95 | -0.25 (-0.58%) | 45,262 |
| 6 Sep 2021 | INR | 44.3 | 44.3 | 42.6 | 43.2 | 43.2 | -0.35 (-0.80%) | 99,065 |
| 3 Sep 2021 | INR | 43.75 | 43.9 | 43.15 | 43.55 | 43.55 | +0.5 (+1.16%) | 214,505 |
| 2 Sep 2021 | INR | 42.5 | 43.25 | 42.5 | 43.05 | 43.05 | +0.45 (+1.06%) | 55,425 |
| 1 Sep 2021 | INR | 43.2 | 43.3 | 42.55 | 42.6 | 42.6 | -0.3 (-0.70%) | 50,417 |
| 31 Aug 2021 | INR | 41.7 | 43.85 | 41.7 | 42.9 | 42.9 | +0.15 (+0.35%) | 94,047 |
| 30 Aug 2021 | INR | 43 | 43.25 | 42.5 | 42.75 | 42.75 | +0.4 (+0.94%) | 63,382 |
| 29 Aug 2021 | INR | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 42.1 | 42.65 | 42.1 | 42.35 | 42.35 | +0.1 (+0.24%) | 115,248 |
| 26 Aug 2021 | INR | 41.8 | 42.85 | 41.8 | 42.25 | 42.25 | -0.05 (-0.12%) | 63,744 |
| 25 Aug 2021 | INR | 42.05 | 42.6 | 42.05 | 42.3 | 42.3 | +0.65 (+1.56%) | 105,020 |
| 24 Aug 2021 | INR | 41.5 | 42.55 | 41.5 | 41.65 | 41.65 | +0.1 (+0.24%) | 150,103 |
| 23 Aug 2021 | INR | 42.85 | 43.25 | 41.15 | 41.55 | 41.55 | -1.3 (-3.03%) | 174,316 |
| 20 Aug 2021 | INR | 45.1 | 45.1 | 42.4 | 42.85 | 42.85 | -2.25 (-4.99%) | 122,465 |
| 18 Aug 2021 | INR | 45.4 | 45.4 | 43.75 | 45.1 | 45.1 | +0.2 (+0.45%) | 145,212 |
