| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 42.3 | 43.8 | 41.5 | 43.2 | 43.2 | -0.05 (-0.12%) | 4,186 |
| 27 Sep 2021 | INR | 45.55 | 46 | 42.75 | 43.25 | 43.25 | -1.4 (-3.14%) | 8,404 |
| 24 Sep 2021 | INR | 45.9 | 46.75 | 44 | 44.65 | 44.65 | -1.3 (-2.83%) | 8,389 |
| 23 Sep 2021 | INR | 46 | 47 | 45.9 | 45.95 | 45.95 | +0.05 (+0.11%) | 3,672 |
| 22 Sep 2021 | INR | 46 | 48 | 44.05 | 45.9 | 45.9 | +1.7 (+3.85%) | 18,203 |
| 21 Sep 2021 | INR | 42 | 46 | 41.4 | 44.2 | 44.2 | +2.25 (+5.36%) | 13,200 |
| 20 Sep 2021 | INR | 46.55 | 46.55 | 40.8 | 41.95 | 41.95 | -2.45 (-5.52%) | 19,738 |
| 17 Sep 2021 | INR | 46.8 | 46.85 | 43.1 | 44.4 | 44.4 | -1.25 (-2.74%) | 18,666 |
| 16 Sep 2021 | INR | 48.9 | 48.9 | 45 | 45.65 | 45.65 | -1.15 (-2.46%) | 9,895 |
| 15 Sep 2021 | INR | 47.1 | 47.6 | 46 | 46.8 | 46.8 | +0.65 (+1.41%) | 5,906 |
| 14 Sep 2021 | INR | 49.45 | 49.5 | 45.9 | 46.15 | 46.15 | -1.1 (-2.33%) | 13,111 |
| 13 Sep 2021 | INR | 45.7 | 50 | 45.65 | 47.25 | 47.25 | -0.95 (-1.97%) | 5,818 |
| 9 Sep 2021 | INR | 47.5 | 49 | 47.35 | 48.2 | 48.2 | +0.1 (+0.21%) | 1,767 |
| 8 Sep 2021 | INR | 50.3 | 50.3 | 48 | 48.1 | 48.1 | +0.75 (+1.58%) | 8,311 |
| 7 Sep 2021 | INR | 49.85 | 49.85 | 45.75 | 47.35 | 47.35 | -1.2 (-2.47%) | 4,025 |
| 6 Sep 2021 | INR | 50 | 50 | 45.35 | 48.55 | 48.55 | +1.35 (+2.86%) | 6,470 |
| 3 Sep 2021 | INR | 44.65 | 50.65 | 44.65 | 47.2 | 47.2 | -0.7 (-1.46%) | 5,561 |
| 2 Sep 2021 | INR | 48.85 | 48.9 | 45.05 | 47.9 | 47.9 | +0.15 (+0.31%) | 3,874 |
| 1 Sep 2021 | INR | 49.3 | 49.3 | 46 | 47.75 | 47.75 | +0.15 (+0.32%) | 2,086 |
| 31 Aug 2021 | INR | 49.45 | 49.45 | 47.05 | 47.6 | 47.6 | +0.4 (+0.85%) | 2,242 |
| 30 Aug 2021 | INR | 49.5 | 49.5 | 46.15 | 47.2 | 47.2 | +1.2 (+2.61%) | 2,648 |
| 29 Aug 2021 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 46.75 | 48.95 | 45.5 | 46 | 46 | -2.2 (-4.56%) | 11,037 |
| 26 Aug 2021 | INR | 46.6 | 48.95 | 46 | 48.2 | 48.2 | +2.55 (+5.59%) | 7,974 |
| 25 Aug 2021 | INR | 44.9 | 47 | 44.8 | 45.65 | 45.65 | +0.7 (+1.56%) | 11,001 |
| 24 Aug 2021 | INR | 49.75 | 49.75 | 42.3 | 44.95 | 44.95 | -2.05 (-4.36%) | 15,687 |
| 23 Aug 2021 | INR | 49.8 | 50 | 46.05 | 47 | 47 | -1.75 (-3.59%) | 7,103 |
| 20 Aug 2021 | INR | 51 | 52 | 47.55 | 48.75 | 48.75 | -3.15 (-6.07%) | 4,571 |
| 18 Aug 2021 | INR | 54.85 | 54.85 | 51 | 51.9 | 51.9 | 0.0 (0.0%) | 4,133 |
