| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 60.75 | 61.3 | 59.15 | 59.6 | 59.6 | -0.75 (-1.24%) | 6,029 |
| 27 Sep 2021 | INR | 60.35 | 60.8 | 58.85 | 60.35 | 60.35 | +0.5 (+0.84%) | 16,099 |
| 24 Sep 2021 | INR | 61.5 | 61.55 | 59.25 | 59.85 | 59.85 | -0.75 (-1.24%) | 9,619 |
| 23 Sep 2021 | INR | 62.5 | 63.75 | 60.2 | 60.6 | 60.6 | -1.9 (-3.04%) | 23,786 |
| 22 Sep 2021 | INR | 61.55 | 64 | 60.3 | 62.5 | 62.5 | +2.15 (+3.56%) | 15,685 |
| 21 Sep 2021 | INR | 59.1 | 61.55 | 59.1 | 60.35 | 60.35 | -0.7 (-1.15%) | 6,663 |
| 20 Sep 2021 | INR | 63.45 | 63.45 | 60.6 | 61.05 | 61.05 | -2.4 (-3.78%) | 18,601 |
| 17 Sep 2021 | INR | 61.75 | 64.2 | 58.6 | 63.45 | 63.45 | +1.3 (+2.09%) | 31,326 |
| 16 Sep 2021 | INR | 61.1 | 62.85 | 60.5 | 62.15 | 62.15 | +1.05 (+1.72%) | 14,488 |
| 15 Sep 2021 | INR | 59 | 61.55 | 58.15 | 61.1 | 61.1 | +2.25 (+3.82%) | 49,316 |
| 14 Sep 2021 | INR | 56.9 | 59.75 | 56.9 | 58.85 | 58.85 | +2.35 (+4.16%) | 38,271 |
| 13 Sep 2021 | INR | 57.3 | 57.8 | 56.4 | 56.5 | 56.5 | -1.05 (-1.82%) | 44,909 |
| 9 Sep 2021 | INR | 57.85 | 57.95 | 56.4 | 57.55 | 57.55 | 0.0 (0.0%) | 6,577 |
| 8 Sep 2021 | INR | 57.2 | 58.15 | 56.95 | 57.55 | 57.55 | +0.4 (+0.70%) | 4,990 |
| 7 Sep 2021 | INR | 60.25 | 60.25 | 57 | 57.15 | 57.15 | -1.45 (-2.47%) | 30,568 |
| 6 Sep 2021 | INR | 58.5 | 59.3 | 58 | 58.6 | 58.6 | 0.0 (0.0%) | 11,421 |
| 3 Sep 2021 | INR | 58.1 | 60 | 58.1 | 58.6 | 58.6 | +0.7 (+1.21%) | 38,129 |
| 2 Sep 2021 | INR | 60.5 | 60.5 | 56.85 | 57.9 | 57.9 | -1.5 (-2.53%) | 12,231 |
| 1 Sep 2021 | INR | 56.75 | 60.3 | 56.45 | 59.4 | 59.4 | +2.95 (+5.23%) | 33,350 |
| 31 Aug 2021 | INR | 56.95 | 57.65 | 56.05 | 56.45 | 56.45 | +0.2 (+0.36%) | 10,780 |
| 30 Aug 2021 | INR | 56.8 | 57.45 | 56 | 56.25 | 56.25 | +0.4 (+0.72%) | 16,986 |
| 29 Aug 2021 | INR | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 57.45 | 57.6 | 55.45 | 55.85 | 55.85 | -1.65 (-2.87%) | 34,670 |
| 26 Aug 2021 | INR | 55.05 | 57.75 | 55.05 | 57.5 | 57.5 | +0.95 (+1.68%) | 16,167 |
| 25 Aug 2021 | INR | 57 | 59.6 | 56.2 | 56.55 | 56.55 | -1.35 (-2.33%) | 18,478 |
| 24 Aug 2021 | INR | 54.5 | 59.2 | 53.8 | 57.9 | 57.9 | +3.85 (+7.12%) | 58,250 |
| 23 Aug 2021 | INR | 58.9 | 58.9 | 53.55 | 54.05 | 54.05 | -3.65 (-6.33%) | 11,188 |
| 20 Aug 2021 | INR | 67 | 67 | 56.65 | 57.7 | 57.7 | -1.35 (-2.29%) | 23,210 |
| 18 Aug 2021 | INR | 61.05 | 61.6 | 58.8 | 59.05 | 59.05 | -2.1 (-3.43%) | 26,426 |
