| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 59.3 | 59.35 | 57.95 | 59.35 | 59.35 | +2.8 (+4.95%) | 45,525 |
| 27 Sep 2021 | INR | 56.45 | 56.55 | 53.05 | 56.55 | 56.55 | +2.65 (+4.92%) | 30,270 |
| 24 Sep 2021 | INR | 52.55 | 56.6 | 52.55 | 53.9 | 53.9 | -0.2 (-0.37%) | 1,631 |
| 23 Sep 2021 | INR | 50.3 | 54.2 | 50.3 | 54.1 | 54.1 | +2.45 (+4.74%) | 1,128 |
| 22 Sep 2021 | INR | 53.4 | 53.45 | 49.25 | 51.65 | 51.65 | +0.7 (+1.37%) | 533 |
| 21 Sep 2021 | INR | 54.35 | 54.4 | 50.1 | 50.95 | 50.95 | -0.9 (-1.74%) | 5,355 |
| 20 Sep 2021 | INR | 50 | 54.85 | 50 | 51.85 | 51.85 | -0.75 (-1.43%) | 546 |
| 17 Sep 2021 | INR | 52.65 | 53.25 | 52.2 | 52.6 | 52.6 | -1.4 (-2.59%) | 1,336 |
| 16 Sep 2021 | INR | 59.35 | 59.35 | 54 | 54 | 54 | -2.65 (-4.68%) | 2,042 |
| 15 Sep 2021 | INR | 57.55 | 57.55 | 54.7 | 56.65 | 56.65 | -0.9 (-1.56%) | 4,553 |
| 14 Sep 2021 | INR | 58.8 | 60 | 57.1 | 57.55 | 57.55 | -1.25 (-2.13%) | 714 |
| 13 Sep 2021 | INR | 58.75 | 60.45 | 58.75 | 58.8 | 58.8 | +1.2 (+2.08%) | 4,038 |
| 9 Sep 2021 | INR | 57.05 | 59.95 | 56.1 | 57.6 | 57.6 | -0.4 (-0.69%) | 2,398 |
| 8 Sep 2021 | INR | 59.95 | 59.95 | 56.1 | 58 | 58 | +0.9 (+1.58%) | 6,472 |
| 7 Sep 2021 | INR | 57.1 | 57.1 | 54.6 | 57.1 | 57.1 | +2.7 (+4.96%) | 6,673 |
| 6 Sep 2021 | INR | 51.25 | 54.4 | 51.25 | 54.4 | 54.4 | +2.55 (+4.92%) | 2,151 |
| 3 Sep 2021 | INR | 52.5 | 52.85 | 50.55 | 51.85 | 51.85 | +0.35 (+0.68%) | 5,597 |
| 2 Sep 2021 | INR | 53.15 | 53.25 | 51.5 | 51.5 | 51.5 | +0.2 (+0.39%) | 1,158 |
| 1 Sep 2021 | INR | 52.05 | 52.1 | 49.2 | 51.3 | 51.3 | +1.45 (+2.91%) | 2,196 |
| 31 Aug 2021 | INR | 48.15 | 52.25 | 48.15 | 49.85 | 49.85 | +0.05 (+0.10%) | 7,791 |
| 30 Aug 2021 | INR | 46 | 49.8 | 46 | 49.8 | 49.8 | +2.35 (+4.95%) | 6,638 |
| 29 Aug 2021 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 48.35 | 48.35 | 44.9 | 47.45 | 47.45 | +1.4 (+3.04%) | 5,403 |
| 26 Aug 2021 | INR | 43.85 | 46.5 | 43.85 | 46.05 | 46.05 | +0.4 (+0.88%) | 1,305 |
| 25 Aug 2021 | INR | 45.55 | 46.5 | 45.55 | 45.65 | 45.65 | -0.2 (-0.44%) | 156 |
| 24 Aug 2021 | INR | 47.9 | 48.4 | 45 | 45.85 | 45.85 | -1.1 (-2.34%) | 5,604 |
| 23 Aug 2021 | INR | 44.1 | 47.2 | 44.1 | 46.95 | 46.95 | +1.85 (+4.10%) | 1,032 |
| 20 Aug 2021 | INR | 43.05 | 47.15 | 43.05 | 45.1 | 45.1 | +0.1 (+0.22%) | 26,902 |
| 18 Aug 2021 | INR | 44.55 | 48.5 | 43.9 | 45 | 45 | -1.2 (-2.60%) | 24,582 |
