| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 52.6 | 52.6 | 51.05 | 51.65 | 51.65 | -0.5 (-0.96%) | 591,587 |
| 27 Sep 2021 | INR | 53.6 | 54 | 51.85 | 52.15 | 52.15 | -1 (-1.88%) | 1,244,267 |
| 24 Sep 2021 | INR | 51.85 | 54.6 | 51.4 | 53.15 | 53.15 | +1.85 (+3.61%) | 2,560,691 |
| 23 Sep 2021 | INR | 52.35 | 52.65 | 51.1 | 51.3 | 51.3 | +0.2 (+0.39%) | 592,075 |
| 22 Sep 2021 | INR | 52 | 52.7 | 51 | 51.1 | 51.1 | -0.7 (-1.35%) | 1,012,843 |
| 21 Sep 2021 | INR | 51.3 | 52.1 | 50.25 | 51.8 | 51.8 | +0.5 (+0.97%) | 1,200,059 |
| 20 Sep 2021 | INR | 53.2 | 53.55 | 51 | 51.3 | 51.3 | -2.6 (-4.82%) | 884,553 |
| 17 Sep 2021 | INR | 55.2 | 55.65 | 51.6 | 53.9 | 53.9 | -1.2 (-2.18%) | 1,882,318 |
| 16 Sep 2021 | INR | 57.2 | 57.4 | 54.9 | 55.1 | 55.1 | -1.65 (-2.91%) | 1,062,204 |
| 15 Sep 2021 | INR | 55.4 | 58.7 | 54.4 | 56.75 | 56.75 | +1.45 (+2.62%) | 3,660,528 |
| 14 Sep 2021 | INR | 50.75 | 55.95 | 50.75 | 55.3 | 55.3 | +4.65 (+9.18%) | 4,173,902 |
| 13 Sep 2021 | INR | 50.95 | 51.4 | 50.4 | 50.65 | 50.65 | -0.3 (-0.59%) | 898,625 |
| 9 Sep 2021 | INR | 50.55 | 52.4 | 50.4 | 50.95 | 50.95 | +0.4 (+0.79%) | 1,207,905 |
| 8 Sep 2021 | INR | 50.5 | 51.55 | 50.3 | 50.55 | 50.55 | -0.2 (-0.39%) | 889,699 |
| 7 Sep 2021 | INR | 52.05 | 52.3 | 50.55 | 50.75 | 50.75 | -1.3 (-2.50%) | 967,364 |
| 6 Sep 2021 | INR | 52.6 | 53.4 | 51.9 | 52.05 | 52.05 | -0.5 (-0.95%) | 766,890 |
| 3 Sep 2021 | INR | 53.25 | 53.65 | 52.15 | 52.55 | 52.55 | -0.7 (-1.31%) | 1,093,269 |
| 2 Sep 2021 | INR | 52.2 | 54.4 | 51.9 | 53.25 | 53.25 | +1.35 (+2.60%) | 1,283,971 |
| 1 Sep 2021 | INR | 52.5 | 53.15 | 51.3 | 51.9 | 51.9 | +0.15 (+0.29%) | 934,260 |
| 31 Aug 2021 | INR | 51.2 | 53.6 | 50.5 | 51.75 | 51.75 | +0.9 (+1.77%) | 1,723,012 |
| 30 Aug 2021 | INR | 51.35 | 52.4 | 50.65 | 50.85 | 50.85 | +0.3 (+0.59%) | 705,342 |
| 29 Aug 2021 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 50 | 51.5 | 49.5 | 50.55 | 50.55 | +0.6 (+1.20%) | 703,437 |
| 26 Aug 2021 | INR | 50.8 | 51.6 | 49.65 | 49.95 | 49.95 | -0.85 (-1.67%) | 595,879 |
| 25 Aug 2021 | INR | 51 | 52.3 | 50.35 | 50.8 | 50.8 | +0.15 (+0.30%) | 842,458 |
| 24 Aug 2021 | INR | 49.75 | 51.3 | 48.9 | 50.65 | 50.65 | +1.55 (+3.16%) | 1,267,208 |
| 23 Aug 2021 | INR | 53.45 | 53.6 | 48.85 | 49.1 | 49.1 | -3.05 (-5.85%) | 1,492,651 |
| 20 Aug 2021 | INR | 53.45 | 54.75 | 51.6 | 52.15 | 52.15 | -1.7 (-3.16%) | 1,293,693 |
| 18 Aug 2021 | INR | 52.8 | 55.5 | 51.45 | 53.85 | 53.85 | +1.7 (+3.26%) | 2,282,683 |
