| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 56.75 | 56.75 | 55.55 | 56.05 | 56.05 | -0.2 (-0.36%) | 106,878 |
| 27 Sep 2021 | INR | 57.4 | 57.4 | 56 | 56.25 | 56.25 | -0.6 (-1.06%) | 131,392 |
| 24 Sep 2021 | INR | 58 | 58.75 | 56.6 | 56.85 | 56.85 | -1 (-1.73%) | 180,618 |
| 23 Sep 2021 | INR | 58 | 59.5 | 57.75 | 57.85 | 57.85 | -0.05 (-0.09%) | 259,181 |
| 22 Sep 2021 | INR | 58.05 | 59.6 | 57.7 | 57.9 | 57.9 | -0.7 (-1.19%) | 301,651 |
| 21 Sep 2021 | INR | 57.55 | 59.25 | 56.4 | 58.6 | 58.6 | +0.2 (+0.34%) | 346,585 |
| 20 Sep 2021 | INR | 59.7 | 62.25 | 57.7 | 58.4 | 58.4 | -1.75 (-2.91%) | 338,761 |
| 17 Sep 2021 | INR | 57.75 | 60.95 | 57.25 | 60.15 | 60.15 | +2.35 (+4.07%) | 299,061 |
| 16 Sep 2021 | INR | 59.45 | 59.7 | 57.6 | 57.8 | 57.8 | -1.45 (-2.45%) | 341,062 |
| 15 Sep 2021 | INR | 60.65 | 61.75 | 58.95 | 59.25 | 59.25 | -1.4 (-2.31%) | 457,878 |
| 14 Sep 2021 | INR | 58.95 | 61.8 | 58.95 | 60.65 | 60.65 | +1.8 (+3.06%) | 753,215 |
| 13 Sep 2021 | INR | 55.7 | 60 | 55.7 | 58.85 | 58.85 | +3.15 (+5.66%) | 534,638 |
| 9 Sep 2021 | INR | 54 | 56.85 | 54 | 55.7 | 55.7 | +1.4 (+2.58%) | 392,804 |
| 8 Sep 2021 | INR | 53.5 | 54.75 | 53.45 | 54.3 | 54.3 | +0.9 (+1.69%) | 133,175 |
| 7 Sep 2021 | INR | 55.35 | 55.35 | 53 | 53.4 | 53.4 | -1.45 (-2.64%) | 279,998 |
| 6 Sep 2021 | INR | 55.05 | 56.25 | 54.6 | 54.85 | 54.85 | -0.25 (-0.45%) | 237,379 |
| 3 Sep 2021 | INR | 56 | 56.6 | 54.9 | 55.1 | 55.1 | -0.5 (-0.90%) | 342,907 |
| 2 Sep 2021 | INR | 52.55 | 56.95 | 52.25 | 55.6 | 55.6 | +4.25 (+8.28%) | 672,144 |
| 1 Sep 2021 | INR | 52.4 | 52.8 | 51.15 | 51.35 | 51.35 | -1.25 (-2.38%) | 237,176 |
| 31 Aug 2021 | INR | 53.05 | 53.5 | 52.45 | 52.6 | 52.6 | -0.4 (-0.75%) | 181,444 |
| 30 Aug 2021 | INR | 52.65 | 53.95 | 52.3 | 53 | 53 | +0.85 (+1.63%) | 209,304 |
| 29 Aug 2021 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 52.1 | 52.7 | 51.15 | 52.15 | 52.15 | +0.2 (+0.38%) | 174,817 |
| 26 Aug 2021 | INR | 51.1 | 52.85 | 51 | 51.95 | 51.95 | +0.2 (+0.39%) | 267,601 |
| 25 Aug 2021 | INR | 52.65 | 52.65 | 51 | 51.75 | 51.75 | +0.15 (+0.29%) | 189,005 |
| 24 Aug 2021 | INR | 48.6 | 51.95 | 46.9 | 51.6 | 51.6 | +3 (+6.17%) | 508,960 |
| 23 Aug 2021 | INR | 52.15 | 53.6 | 47.25 | 48.6 | 48.6 | -3.6 (-6.90%) | 545,566 |
| 20 Aug 2021 | INR | 54.85 | 54.85 | 51.95 | 52.2 | 52.2 | -2.5 (-4.57%) | 157,101 |
| 18 Aug 2021 | INR | 52.3 | 55.4 | 52.2 | 54.7 | 54.7 | +1.65 (+3.11%) | 177,340 |
