| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 55.8 | 55.8 | 51.45 | 53.2 | 53.2 | +0.2 (+0.38%) | 18,005 |
| 27 Sep 2021 | INR | 51.6 | 56 | 50.3 | 53 | 53 | +2 (+3.92%) | 46,682 |
| 24 Sep 2021 | INR | 53.5 | 54.7 | 50.55 | 51 | 51 | -2.45 (-4.58%) | 27,208 |
| 23 Sep 2021 | INR | 54.45 | 57.75 | 52.75 | 53.45 | 53.45 | +0.95 (+1.81%) | 72,324 |
| 22 Sep 2021 | INR | 48.4 | 53.7 | 48.4 | 52.5 | 52.5 | +3.65 (+7.47%) | 66,203 |
| 21 Sep 2021 | INR | 49.4 | 50.35 | 47 | 48.85 | 48.85 | +0.2 (+0.41%) | 19,103 |
| 20 Sep 2021 | INR | 47.6 | 52 | 47.6 | 48.65 | 48.65 | +1.05 (+2.21%) | 38,949 |
| 17 Sep 2021 | INR | 51 | 51 | 46.65 | 47.6 | 47.6 | -1 (-2.06%) | 6,048 |
| 16 Sep 2021 | INR | 49.6 | 50.85 | 48.5 | 48.6 | 48.6 | -0.1 (-0.21%) | 11,071 |
| 15 Sep 2021 | INR | 47.95 | 50.95 | 47.95 | 48.7 | 48.7 | -0.55 (-1.12%) | 10,454 |
| 14 Sep 2021 | INR | 51 | 51 | 47.7 | 49.25 | 49.25 | +0.1 (+0.20%) | 7,371 |
| 13 Sep 2021 | INR | 48.65 | 51.8 | 47.75 | 49.15 | 49.15 | +0.5 (+1.03%) | 40,031 |
| 9 Sep 2021 | INR | 45.3 | 49.1 | 45.25 | 48.65 | 48.65 | +3.7 (+8.23%) | 18,536 |
| 8 Sep 2021 | INR | 44.6 | 45.45 | 44.5 | 44.95 | 44.95 | +0.4 (+0.90%) | 761 |
| 7 Sep 2021 | INR | 45.2 | 45.75 | 43.95 | 44.55 | 44.55 | -0.45 (-1%) | 5,215 |
| 6 Sep 2021 | INR | 46.25 | 46.65 | 44.3 | 45 | 45 | -0.8 (-1.75%) | 3,346 |
| 3 Sep 2021 | INR | 45.5 | 47 | 44.6 | 45.8 | 45.8 | +0.3 (+0.66%) | 3,863 |
| 2 Sep 2021 | INR | 44.5 | 47.1 | 44.5 | 45.5 | 45.5 | +0.8 (+1.79%) | 3,300 |
| 1 Sep 2021 | INR | 44.5 | 45.55 | 43 | 44.7 | 44.7 | +0.2 (+0.45%) | 6,937 |
| 31 Aug 2021 | INR | 44.05 | 46.95 | 43.4 | 44.5 | 44.5 | -0.05 (-0.11%) | 9,185 |
| 30 Aug 2021 | INR | 47 | 47 | 44 | 44.55 | 44.55 | -0.15 (-0.34%) | 6,416 |
| 29 Aug 2021 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 46.8 | 46.8 | 43.5 | 44.7 | 44.7 | +0.9 (+2.05%) | 2,447 |
| 26 Aug 2021 | INR | 42.25 | 44.3 | 42 | 43.8 | 43.8 | +1.05 (+2.46%) | 6,114 |
| 25 Aug 2021 | INR | 42.95 | 43.45 | 42.3 | 42.75 | 42.75 | +0.7 (+1.66%) | 2,327 |
| 24 Aug 2021 | INR | 42.15 | 43 | 40.4 | 42.05 | 42.05 | +0.45 (+1.08%) | 10,057 |
| 23 Aug 2021 | INR | 44.5 | 44.5 | 41.45 | 41.6 | 41.6 | -1.9 (-4.37%) | 2,192 |
| 20 Aug 2021 | INR | 43 | 43.95 | 42.05 | 43.5 | 43.5 | -0.6 (-1.36%) | 4,460 |
| 18 Aug 2021 | INR | 45.15 | 45.15 | 43.5 | 44.1 | 44.1 | -1.05 (-2.33%) | 4,729 |
