| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 47.7 | 49.75 | 47.35 | 49 | 49 | -0.75 (-1.51%) | 3,185 |
| 27 Sep 2021 | INR | 49.7 | 50.5 | 47.25 | 49.75 | 49.75 | +1.05 (+2.16%) | 811 |
| 24 Sep 2021 | INR | 48.3 | 50.9 | 48.3 | 48.7 | 48.7 | -1.3 (-2.60%) | 2,674 |
| 23 Sep 2021 | INR | 47.4 | 50.4 | 47.4 | 50 | 50 | +0.5 (+1.01%) | 3,088 |
| 22 Sep 2021 | INR | 49.2 | 49.95 | 47.2 | 49.5 | 49.5 | +1.5 (+3.13%) | 4,003 |
| 21 Sep 2021 | INR | 44.15 | 48 | 44.15 | 48 | 48 | +1.7 (+3.67%) | 1,823 |
| 20 Sep 2021 | INR | 45.75 | 46.9 | 43.75 | 46.3 | 46.3 | +0.5 (+1.09%) | 5,222 |
| 17 Sep 2021 | INR | 47.85 | 47.85 | 44.15 | 45.8 | 45.8 | -0.55 (-1.19%) | 5,970 |
| 16 Sep 2021 | INR | 49.2 | 49.2 | 46 | 46.35 | 46.35 | -1.95 (-4.04%) | 3,486 |
| 15 Sep 2021 | INR | 46.8 | 49.6 | 46.8 | 48.3 | 48.3 | -0.2 (-0.41%) | 1,320 |
| 14 Sep 2021 | INR | 47.8 | 48.9 | 46.75 | 48.5 | 48.5 | +0.9 (+1.89%) | 1,555 |
| 13 Sep 2021 | INR | 44.7 | 47.85 | 44.35 | 47.6 | 47.6 | +1 (+2.15%) | 5,770 |
| 9 Sep 2021 | INR | 44.65 | 47.3 | 44.35 | 46.6 | 46.6 | +0.2 (+0.43%) | 842 |
| 8 Sep 2021 | INR | 46.8 | 46.8 | 44.5 | 46.4 | 46.4 | +0.45 (+0.98%) | 1,376 |
| 7 Sep 2021 | INR | 46.8 | 46.8 | 45.75 | 45.95 | 45.95 | -0.9 (-1.92%) | 803 |
| 6 Sep 2021 | INR | 45.9 | 48.25 | 45.8 | 46.85 | 46.85 | -1.05 (-2.19%) | 1,762 |
| 3 Sep 2021 | INR | 46.75 | 49.4 | 46.75 | 47.9 | 47.9 | -1 (-2.04%) | 2,117 |
| 2 Sep 2021 | INR | 47.3 | 49 | 47.3 | 48.9 | 48.9 | +1.3 (+2.73%) | 901 |
| 1 Sep 2021 | INR | 50 | 50 | 46.8 | 47.6 | 47.6 | -1.6 (-3.25%) | 9,332 |
| 31 Aug 2021 | INR | 50.5 | 50.75 | 48 | 49.2 | 49.2 | -0.55 (-1.11%) | 7,623 |
| 30 Aug 2021 | INR | 49.65 | 49.85 | 46.8 | 49.75 | 49.75 | +1.25 (+2.58%) | 2,430 |
| 29 Aug 2021 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 49 | 49 | 47 | 48.5 | 48.5 | -0.9 (-1.82%) | 4,586 |
| 26 Aug 2021 | INR | 48.2 | 49.4 | 48.2 | 49.4 | 49.4 | +1.2 (+2.49%) | 51 |
| 25 Aug 2021 | INR | 51.5 | 51.5 | 47.7 | 48.2 | 48.2 | -1.65 (-3.31%) | 3,499 |
| 24 Aug 2021 | INR | 48 | 50 | 45.65 | 49.85 | 49.85 | +1.85 (+3.85%) | 32,115 |
| 23 Aug 2021 | INR | 50.95 | 50.95 | 47.45 | 48 | 48 | -1.9 (-3.81%) | 1,535 |
| 20 Aug 2021 | INR | 51.95 | 51.95 | 49.65 | 49.9 | 49.9 | -2.35 (-4.50%) | 1,929 |
| 18 Aug 2021 | INR | 52.35 | 55.5 | 52.25 | 52.25 | 52.25 | -2.75 (-5%) | 4,167 |
