| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 54.4 | 54.4 | 52 | 52.65 | 52.65 | -0.8 (-1.50%) | 40,168 |
| 27 Sep 2021 | INR | 52.35 | 53.45 | 51.65 | 53.45 | 53.45 | +1.25 (+2.39%) | 3,757 |
| 24 Sep 2021 | INR | 53.5 | 53.5 | 52.05 | 52.2 | 52.2 | -1.3 (-2.43%) | 3,678 |
| 23 Sep 2021 | INR | 53.95 | 54 | 52.3 | 53.5 | 53.5 | -0.65 (-1.20%) | 9,540 |
| 22 Sep 2021 | INR | 54.2 | 55 | 51.55 | 54.15 | 54.15 | +0.85 (+1.59%) | 14,644 |
| 21 Sep 2021 | INR | 56.95 | 56.95 | 50.95 | 53.3 | 53.3 | -0.2 (-0.37%) | 12,935 |
| 20 Sep 2021 | INR | 54.45 | 57 | 49.5 | 53.5 | 53.5 | +2.35 (+4.59%) | 12,282 |
| 17 Sep 2021 | INR | 52.1 | 54 | 51.05 | 51.15 | 51.15 | -0.95 (-1.82%) | 16,891 |
| 16 Sep 2021 | INR | 53 | 54 | 51.15 | 52.1 | 52.1 | -2.1 (-3.87%) | 7,981 |
| 15 Sep 2021 | INR | 51.45 | 54.25 | 50 | 54.2 | 54.2 | +2.7 (+5.24%) | 14,256 |
| 14 Sep 2021 | INR | 53.75 | 53.75 | 51.35 | 51.5 | 51.5 | -1.65 (-3.10%) | 2,743 |
| 13 Sep 2021 | INR | 51.1 | 53.95 | 51.1 | 53.15 | 53.15 | +0.3 (+0.57%) | 2,077 |
| 9 Sep 2021 | INR | 51.2 | 54.9 | 51.2 | 52.85 | 52.85 | 0.0 (0.0%) | 12,062 |
| 8 Sep 2021 | INR | 53.2 | 53.2 | 50.55 | 52.85 | 52.85 | -0.25 (-0.47%) | 279 |
| 7 Sep 2021 | INR | 52.35 | 53.1 | 50.8 | 53.1 | 53.1 | +0.7 (+1.34%) | 7,884 |
| 6 Sep 2021 | INR | 50.55 | 53 | 50.55 | 52.4 | 52.4 | +1.05 (+2.04%) | 12,572 |
| 3 Sep 2021 | INR | 53.55 | 53.6 | 51.3 | 51.35 | 51.35 | -2.15 (-4.02%) | 5,744 |
| 2 Sep 2021 | INR | 47.2 | 54.85 | 47.2 | 53.5 | 53.5 | +2.65 (+5.21%) | 12,806 |
| 1 Sep 2021 | INR | 49.1 | 51.95 | 49.1 | 50.85 | 50.85 | +0.6 (+1.19%) | 15,800 |
| 31 Aug 2021 | INR | 52 | 52 | 48.05 | 50.25 | 50.25 | +0.95 (+1.93%) | 4,826 |
| 30 Aug 2021 | INR | 52 | 52.35 | 49.05 | 49.3 | 49.3 | -1.65 (-3.24%) | 3,990 |
| 29 Aug 2021 | INR | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 52.9 | 52.9 | 49 | 50.95 | 50.95 | +2.55 (+5.27%) | 8,669 |
| 26 Aug 2021 | INR | 48.4 | 49.9 | 47.1 | 48.4 | 48.4 | -1.75 (-3.49%) | 9,464 |
| 25 Aug 2021 | INR | 50.1 | 50.25 | 49.1 | 50.15 | 50.15 | -0.5 (-0.99%) | 1,190 |
| 24 Aug 2021 | INR | 47.25 | 51.5 | 47.25 | 50.65 | 50.65 | +1.7 (+3.47%) | 4,597 |
| 23 Aug 2021 | INR | 49 | 50.75 | 48.15 | 48.95 | 48.95 | -0.95 (-1.90%) | 5,684 |
| 20 Aug 2021 | INR | 49.95 | 53 | 47.8 | 49.9 | 49.9 | 0.0 (0.0%) | 6,862 |
| 18 Aug 2021 | INR | 50.3 | 51 | 47.3 | 49.9 | 49.9 | +1.75 (+3.63%) | 13,038 |
