| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 41.85 | 41.95 | 39.25 | 39.95 | 39.95 | -0.3 (-0.75%) | 299,691 |
| 27 Sep 2021 | INR | 38.85 | 40.25 | 37.1 | 40.25 | 40.25 | +1.9 (+4.95%) | 332,935 |
| 24 Sep 2021 | INR | 38.45 | 38.65 | 37.2 | 38.35 | 38.35 | +0.6 (+1.59%) | 180,796 |
| 23 Sep 2021 | INR | 38.85 | 39.1 | 37.3 | 37.75 | 37.75 | -0.45 (-1.18%) | 146,886 |
| 22 Sep 2021 | INR | 38.5 | 38.95 | 37.5 | 38.2 | 38.2 | +0.3 (+0.79%) | 67,411 |
| 21 Sep 2021 | INR | 38.85 | 39 | 37.25 | 37.9 | 37.9 | -0.4 (-1.04%) | 152,209 |
| 20 Sep 2021 | INR | 38.7 | 39.35 | 37.8 | 38.3 | 38.3 | -0.7 (-1.79%) | 151,283 |
| 17 Sep 2021 | INR | 39.75 | 39.95 | 38.05 | 39 | 39 | -0.35 (-0.89%) | 242,009 |
| 16 Sep 2021 | INR | 41 | 41 | 39.2 | 39.35 | 39.35 | -1.55 (-3.79%) | 277,172 |
| 15 Sep 2021 | INR | 40.85 | 42 | 39.9 | 40.9 | 40.9 | +0.35 (+0.86%) | 186,977 |
| 14 Sep 2021 | INR | 40.9 | 40.9 | 39 | 40.55 | 40.55 | +0.55 (+1.38%) | 120,395 |
| 13 Sep 2021 | INR | 42.85 | 42.85 | 39.4 | 40 | 40 | -1.45 (-3.50%) | 237,555 |
| 9 Sep 2021 | INR | 42 | 42 | 40.5 | 41.45 | 41.45 | +0.05 (+0.12%) | 150,785 |
| 8 Sep 2021 | INR | 41.7 | 42 | 40.6 | 41.4 | 41.4 | +0.25 (+0.61%) | 113,587 |
| 7 Sep 2021 | INR | 42 | 42.45 | 40.55 | 41.15 | 41.15 | -0.7 (-1.67%) | 260,253 |
| 6 Sep 2021 | INR | 40.6 | 41.85 | 39 | 41.85 | 41.85 | +1.95 (+4.89%) | 377,728 |
| 3 Sep 2021 | INR | 40.4 | 41.5 | 39.4 | 39.9 | 39.9 | -0.2 (-0.50%) | 242,180 |
| 2 Sep 2021 | INR | 39 | 40.1 | 38.4 | 40.1 | 40.1 | +1.9 (+4.97%) | 199,167 |
| 1 Sep 2021 | INR | 39.9 | 40.85 | 37.75 | 38.2 | 38.2 | -1.35 (-3.41%) | 262,989 |
| 31 Aug 2021 | INR | 41 | 41.5 | 39.3 | 39.55 | 39.55 | -1.45 (-3.54%) | 248,030 |
| 30 Aug 2021 | INR | 43 | 43.7 | 40 | 41 | 41 | -1.05 (-2.50%) | 256,791 |
| 29 Aug 2021 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 41 | 42.55 | 40 | 42.05 | 42.05 | +0.75 (+1.82%) | 65,442 |
| 26 Aug 2021 | INR | 43.9 | 43.9 | 40.9 | 41.3 | 41.3 | -1.45 (-3.39%) | 72,520 |
| 25 Aug 2021 | INR | 43.4 | 43.4 | 41.5 | 42.75 | 42.75 | +0.85 (+2.03%) | 198,480 |
| 24 Aug 2021 | INR | 40.15 | 42.7 | 39.05 | 41.9 | 41.9 | +0.8 (+1.95%) | 333,959 |
| 23 Aug 2021 | INR | 44 | 45.25 | 41.1 | 41.1 | 41.1 | -2.15 (-4.97%) | 219,222 |
| 20 Aug 2021 | INR | 44 | 44.75 | 42.85 | 43.25 | 43.25 | -0.9 (-2.04%) | 314,711 |
| 18 Aug 2021 | INR | 45.3 | 45.3 | 43.55 | 44.15 | 44.15 | -1.2 (-2.65%) | 275,629 |
