| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 52 | 53.8 | 50.5 | 53.25 | 53.25 | +1.5 (+2.90%) | 1,694,515 |
| 27 Sep 2021 | INR | 52.8 | 53.35 | 51.25 | 51.75 | 51.75 | -0.55 (-1.05%) | 874,433 |
| 24 Sep 2021 | INR | 52.5 | 54.9 | 51.4 | 52.3 | 52.3 | +0.1 (+0.19%) | 1,028,791 |
| 23 Sep 2021 | INR | 54.1 | 54.7 | 51.85 | 52.2 | 52.2 | -1.75 (-3.24%) | 1,697,294 |
| 22 Sep 2021 | INR | 53.95 | 55.65 | 52.4 | 53.95 | 53.95 | +1 (+1.89%) | 3,231,556 |
| 21 Sep 2021 | INR | 48.05 | 53.75 | 48.05 | 52.95 | 52.95 | +4.35 (+8.95%) | 4,605,899 |
| 20 Sep 2021 | INR | 49.2 | 51.1 | 47.9 | 48.6 | 48.6 | -1.45 (-2.90%) | 1,164,661 |
| 17 Sep 2021 | INR | 47.85 | 50.9 | 47.55 | 50.05 | 50.05 | +2.65 (+5.59%) | 2,517,042 |
| 16 Sep 2021 | INR | 47.2 | 48 | 47.2 | 47.4 | 47.4 | +0.1 (+0.21%) | 521,120 |
| 15 Sep 2021 | INR | 47.2 | 48.05 | 47.1 | 47.3 | 47.3 | +0.1 (+0.21%) | 502,377 |
| 14 Sep 2021 | INR | 47.2 | 47.8 | 46.95 | 47.2 | 47.2 | +0.35 (+0.75%) | 505,815 |
| 13 Sep 2021 | INR | 46.9 | 47.3 | 46.35 | 46.85 | 46.85 | +0.6 (+1.30%) | 285,958 |
| 9 Sep 2021 | INR | 46.05 | 46.8 | 45.65 | 46.25 | 46.25 | +0.2 (+0.43%) | 277,835 |
| 8 Sep 2021 | INR | 45.95 | 46.7 | 45.35 | 46.05 | 46.05 | +0.45 (+0.99%) | 414,926 |
| 7 Sep 2021 | INR | 46.5 | 46.65 | 45.35 | 45.6 | 45.6 | -0.9 (-1.94%) | 282,900 |
| 6 Sep 2021 | INR | 46.9 | 47.25 | 46.3 | 46.5 | 46.5 | -0.4 (-0.85%) | 372,773 |
| 3 Sep 2021 | INR | 47.35 | 47.5 | 46.7 | 46.9 | 46.9 | -0.15 (-0.32%) | 274,834 |
| 2 Sep 2021 | INR | 46.9 | 47.85 | 46.45 | 47.05 | 47.05 | +0.6 (+1.29%) | 369,568 |
| 1 Sep 2021 | INR | 47 | 47.5 | 46.25 | 46.45 | 46.45 | -0.6 (-1.28%) | 365,199 |
| 31 Aug 2021 | INR | 47.25 | 48.15 | 46.6 | 47.05 | 47.05 | -0.2 (-0.42%) | 818,882 |
| 30 Aug 2021 | INR | 46.65 | 48.4 | 46.25 | 47.25 | 47.25 | +1 (+2.16%) | 978,694 |
| 29 Aug 2021 | INR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 44.8 | 46.9 | 44.1 | 46.25 | 46.25 | +1.75 (+3.93%) | 1,030,817 |
| 26 Aug 2021 | INR | 44.95 | 45.55 | 44.3 | 44.5 | 44.5 | -0.45 (-1.00%) | 379,432 |
| 25 Aug 2021 | INR | 44.2 | 45.45 | 44.2 | 44.95 | 44.95 | +0.95 (+2.16%) | 611,094 |
| 24 Aug 2021 | INR | 42.7 | 44.25 | 42.55 | 44 | 44 | +1.35 (+3.17%) | 704,308 |
| 23 Aug 2021 | INR | 44.6 | 45.15 | 42 | 42.65 | 42.65 | -2 (-4.48%) | 1,244,449 |
| 20 Aug 2021 | INR | 45.5 | 46.3 | 44.05 | 44.65 | 44.65 | -1.9 (-4.08%) | 1,111,007 |
| 18 Aug 2021 | INR | 47.45 | 47.6 | 46.3 | 46.55 | 46.55 | -0.7 (-1.48%) | 352,390 |
