| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 45 | 45.95 | 43 | 44.8 | 44.8 | -0.2 (-0.44%) | 148,627 |
| 27 Sep 2021 | INR | 47.4 | 47.4 | 44.8 | 45 | 45 | -1 (-2.17%) | 304,874 |
| 24 Sep 2021 | INR | 46.15 | 48.6 | 45.5 | 46 | 46 | -1.45 (-3.06%) | 47,127 |
| 23 Sep 2021 | INR | 48.4 | 49.3 | 46.5 | 47.45 | 47.45 | -0.45 (-0.94%) | 55,002 |
| 22 Sep 2021 | INR | 47.85 | 48.5 | 47.05 | 47.9 | 47.9 | +0.5 (+1.05%) | 47,795 |
| 21 Sep 2021 | INR | 45 | 48.75 | 44.15 | 47.4 | 47.4 | +0.95 (+2.05%) | 352,436 |
| 20 Sep 2021 | INR | 47.9 | 48.8 | 45.75 | 46.45 | 46.45 | -1.7 (-3.53%) | 246,371 |
| 17 Sep 2021 | INR | 48.8 | 49.7 | 47.8 | 48.15 | 48.15 | -0.6 (-1.23%) | 37,085 |
| 16 Sep 2021 | INR | 50 | 50 | 48.4 | 48.75 | 48.75 | -0.75 (-1.52%) | 341,943 |
| 15 Sep 2021 | INR | 48.95 | 50.2 | 47.5 | 49.5 | 49.5 | +1.05 (+2.17%) | 63,077 |
| 14 Sep 2021 | INR | 49.4 | 50.35 | 47 | 48.45 | 48.45 | -0.95 (-1.92%) | 194,873 |
| 13 Sep 2021 | INR | 50.45 | 50.45 | 48.05 | 49.4 | 49.4 | -0.45 (-0.90%) | 135,943 |
| 9 Sep 2021 | INR | 47.55 | 50.9 | 47.55 | 49.85 | 49.85 | +1.35 (+2.78%) | 29,279 |
| 8 Sep 2021 | INR | 47.55 | 49.55 | 47.25 | 48.5 | 48.5 | +0.7 (+1.46%) | 46,689 |
| 7 Sep 2021 | INR | 51.35 | 51.35 | 47.15 | 47.8 | 47.8 | -1.2 (-2.45%) | 54,595 |
| 6 Sep 2021 | INR | 49.7 | 50.95 | 47.1 | 49 | 49 | -0.1 (-0.20%) | 36,016 |
| 3 Sep 2021 | INR | 50 | 50 | 47.6 | 49.1 | 49.1 | -0.8 (-1.60%) | 63,348 |
| 2 Sep 2021 | INR | 51.5 | 51.5 | 49.75 | 49.9 | 49.9 | -1.1 (-2.16%) | 55,264 |
| 1 Sep 2021 | INR | 52.5 | 53 | 50.2 | 51 | 51 | -0.6 (-1.16%) | 37,305 |
| 31 Aug 2021 | INR | 54 | 54 | 51.2 | 51.6 | 51.6 | -1.3 (-2.46%) | 42,345 |
| 30 Aug 2021 | INR | 53.95 | 54 | 50.55 | 52.9 | 52.9 | +1.25 (+2.42%) | 75,974 |
| 29 Aug 2021 | INR | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 52 | 53.25 | 50.45 | 51.65 | 51.65 | +0.35 (+0.68%) | 43,026 |
| 26 Aug 2021 | INR | 54 | 54 | 50.5 | 51.3 | 51.3 | -1.5 (-2.84%) | 58,802 |
| 25 Aug 2021 | INR | 53.4 | 53.4 | 50.9 | 52.8 | 52.8 | +1.9 (+3.73%) | 132,365 |
| 24 Aug 2021 | INR | 46.1 | 50.9 | 46.1 | 50.9 | 50.9 | +2.4 (+4.95%) | 106,028 |
| 23 Aug 2021 | INR | 51 | 51 | 48.5 | 48.5 | 48.5 | -2.55 (-5.00%) | 136,439 |
| 20 Aug 2021 | INR | 51.05 | 52.65 | 51.05 | 51.05 | 51.05 | -2.65 (-4.93%) | 113,798 |
| 18 Aug 2021 | INR | 53.5 | 58.3 | 53 | 53.7 | 53.7 | -2.05 (-3.68%) | 118,083 |
