| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 48.2 | 48.35 | 47 | 47.55 | 47.55 | +0.1 (+0.21%) | 78,625 |
| 27 Sep 2021 | INR | 48.5 | 48.65 | 46.65 | 47.45 | 47.45 | -0.5 (-1.04%) | 42,274 |
| 24 Sep 2021 | INR | 48.55 | 49.2 | 47.4 | 47.95 | 47.95 | -0.6 (-1.24%) | 82,502 |
| 23 Sep 2021 | INR | 49.9 | 49.9 | 48.3 | 48.55 | 48.55 | -0.65 (-1.32%) | 69,654 |
| 22 Sep 2021 | INR | 48.7 | 50.6 | 47.5 | 49.2 | 49.2 | +1.9 (+4.02%) | 176,344 |
| 21 Sep 2021 | INR | 47.25 | 48 | 45.8 | 47.3 | 47.3 | -0.1 (-0.21%) | 117,977 |
| 20 Sep 2021 | INR | 48.2 | 48.9 | 47.1 | 47.4 | 47.4 | -1.05 (-2.17%) | 42,850 |
| 17 Sep 2021 | INR | 49.5 | 49.95 | 47.65 | 48.45 | 48.45 | -0.9 (-1.82%) | 78,725 |
| 16 Sep 2021 | INR | 50 | 50.35 | 49.25 | 49.35 | 49.35 | 0.0 (0.0%) | 119,447 |
| 15 Sep 2021 | INR | 49 | 50.75 | 49 | 49.35 | 49.35 | +0.55 (+1.13%) | 169,905 |
| 14 Sep 2021 | INR | 48.8 | 49.7 | 48.6 | 48.8 | 48.8 | +0.05 (+0.10%) | 84,390 |
| 13 Sep 2021 | INR | 49.65 | 49.8 | 48.4 | 48.75 | 48.75 | -0.15 (-0.31%) | 81,428 |
| 9 Sep 2021 | INR | 49.9 | 50.45 | 48.6 | 48.9 | 48.9 | -0.25 (-0.51%) | 72,923 |
| 8 Sep 2021 | INR | 50.7 | 50.7 | 48.7 | 49.15 | 49.15 | +0.4 (+0.82%) | 85,276 |
| 7 Sep 2021 | INR | 50.5 | 50.8 | 48.55 | 48.75 | 48.75 | -0.9 (-1.81%) | 105,868 |
| 6 Sep 2021 | INR | 50.8 | 50.95 | 49.4 | 49.65 | 49.65 | -0.9 (-1.78%) | 108,363 |
| 3 Sep 2021 | INR | 52.5 | 52.5 | 50.15 | 50.55 | 50.55 | -0.4 (-0.79%) | 75,745 |
| 2 Sep 2021 | INR | 49.9 | 52.4 | 49.6 | 50.95 | 50.95 | +1.6 (+3.24%) | 177,274 |
| 1 Sep 2021 | INR | 51 | 51 | 49.1 | 49.35 | 49.35 | -1.05 (-2.08%) | 69,935 |
| 31 Aug 2021 | INR | 53.1 | 53.1 | 50 | 50.4 | 50.4 | -2.05 (-3.91%) | 236,705 |
| 30 Aug 2021 | INR | 47.3 | 53.45 | 47.05 | 52.45 | 52.45 | +6 (+12.92%) | 372,537 |
| 29 Aug 2021 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 46.2 | 46.95 | 45.95 | 46.45 | 46.45 | +0.55 (+1.20%) | 67,362 |
| 26 Aug 2021 | INR | 46.45 | 46.9 | 45.35 | 45.9 | 45.9 | -0.5 (-1.08%) | 68,884 |
| 25 Aug 2021 | INR | 47.4 | 47.55 | 46.15 | 46.4 | 46.4 | +0.05 (+0.11%) | 40,717 |
| 24 Aug 2021 | INR | 45.8 | 46.9 | 45.05 | 46.35 | 46.35 | +1.4 (+3.11%) | 44,155 |
| 23 Aug 2021 | INR | 48.25 | 48.75 | 44.35 | 44.95 | 44.95 | -2.7 (-5.67%) | 173,496 |
| 20 Aug 2021 | INR | 49 | 50.55 | 46.85 | 47.65 | 47.65 | -1.3 (-2.66%) | 156,097 |
| 18 Aug 2021 | INR | 48.7 | 51.35 | 46.8 | 48.95 | 48.95 | +1.8 (+3.82%) | 258,271 |
