| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 45.2 | 45.2 | 43.8 | 44.3 | 44.3 | -0.25 (-0.56%) | 171,513 |
| 27 Sep 2021 | INR | 42.95 | 46.85 | 42.95 | 44.55 | 44.55 | +1.45 (+3.36%) | 599,974 |
| 24 Sep 2021 | INR | 43.65 | 44.25 | 43 | 43.1 | 43.1 | -0.5 (-1.15%) | 126,207 |
| 23 Sep 2021 | INR | 43.5 | 44.4 | 43.5 | 43.6 | 43.6 | +0.2 (+0.46%) | 126,472 |
| 22 Sep 2021 | INR | 43.9 | 44.1 | 42.95 | 43.4 | 43.4 | +0.2 (+0.46%) | 195,851 |
| 21 Sep 2021 | INR | 43.95 | 43.95 | 42.45 | 43.2 | 43.2 | -0.1 (-0.23%) | 203,952 |
| 20 Sep 2021 | INR | 44 | 44.55 | 43 | 43.3 | 43.3 | -1.5 (-3.35%) | 153,671 |
| 17 Sep 2021 | INR | 46.25 | 47.2 | 44.45 | 44.8 | 44.8 | -0.9 (-1.97%) | 530,016 |
| 16 Sep 2021 | INR | 45.5 | 46.35 | 45.5 | 45.7 | 45.7 | -0.1 (-0.22%) | 87,883 |
| 15 Sep 2021 | INR | 46.4 | 47.25 | 45.6 | 45.8 | 45.8 | -0.15 (-0.33%) | 199,899 |
| 14 Sep 2021 | INR | 46 | 46.7 | 45.8 | 45.95 | 45.95 | 0.0 (0.0%) | 227,480 |
| 13 Sep 2021 | INR | 45.7 | 46.8 | 45.2 | 45.95 | 45.95 | +0.15 (+0.33%) | 263,552 |
| 9 Sep 2021 | INR | 46.3 | 46.4 | 45.5 | 45.8 | 45.8 | -0.55 (-1.19%) | 131,029 |
| 8 Sep 2021 | INR | 46.85 | 46.95 | 46 | 46.35 | 46.35 | +0.05 (+0.11%) | 176,062 |
| 7 Sep 2021 | INR | 45.6 | 47.35 | 45.1 | 46.3 | 46.3 | +0.5 (+1.09%) | 239,311 |
| 6 Sep 2021 | INR | 46.1 | 47.2 | 45.4 | 45.8 | 45.8 | -0.3 (-0.65%) | 288,364 |
| 3 Sep 2021 | INR | 46.9 | 47.2 | 45.85 | 46.1 | 46.1 | -0.55 (-1.18%) | 135,143 |
| 2 Sep 2021 | INR | 43.85 | 47.45 | 43.7 | 46.65 | 46.65 | +2.85 (+6.51%) | 589,054 |
| 1 Sep 2021 | INR | 44 | 44.25 | 43.6 | 43.8 | 43.8 | -0.15 (-0.34%) | 105,088 |
| 31 Aug 2021 | INR | 45 | 45.35 | 43.7 | 43.95 | 43.95 | -0.55 (-1.24%) | 223,190 |
| 30 Aug 2021 | INR | 44.5 | 45.2 | 44.3 | 44.5 | 44.5 | -0.35 (-0.78%) | 307,638 |
| 29 Aug 2021 | INR | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 43.35 | 46.25 | 43.05 | 44.85 | 44.85 | +1.25 (+2.87%) | 389,993 |
| 26 Aug 2021 | INR | 44.75 | 45.5 | 43.15 | 43.6 | 43.6 | -1 (-2.24%) | 380,600 |
| 25 Aug 2021 | INR | 41.9 | 45.35 | 41.6 | 44.6 | 44.6 | +3 (+7.21%) | 894,510 |
| 24 Aug 2021 | INR | 39.5 | 42.3 | 38.95 | 41.6 | 41.6 | +2.05 (+5.18%) | 394,121 |
| 23 Aug 2021 | INR | 42 | 42.2 | 39.15 | 39.55 | 39.55 | -2.05 (-4.93%) | 444,227 |
| 20 Aug 2021 | INR | 42.25 | 43.65 | 41.1 | 41.6 | 41.6 | -0.8 (-1.89%) | 332,189 |
| 18 Aug 2021 | INR | 43.4 | 43.7 | 42.05 | 42.4 | 42.4 | -0.95 (-2.19%) | 273,296 |
