| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 51.15 | 51.45 | 50 | 50.35 | 50.35 | -0.5 (-0.98%) | 60,489 |
| 27 Sep 2021 | INR | 52.85 | 52.85 | 50.75 | 50.85 | 50.85 | -1.1 (-2.12%) | 133,583 |
| 24 Sep 2021 | INR | 50.2 | 52.8 | 50.2 | 51.95 | 51.95 | +1.65 (+3.28%) | 225,542 |
| 23 Sep 2021 | INR | 50.95 | 50.95 | 50.1 | 50.3 | 50.3 | +0.25 (+0.50%) | 52,008 |
| 22 Sep 2021 | INR | 50.3 | 51.4 | 49.85 | 50.05 | 50.05 | +0.2 (+0.40%) | 65,573 |
| 21 Sep 2021 | INR | 51.1 | 51.25 | 48.55 | 49.85 | 49.85 | -1.15 (-2.25%) | 104,080 |
| 20 Sep 2021 | INR | 51.9 | 52.4 | 50.8 | 51 | 51 | -1.35 (-2.58%) | 81,210 |
| 17 Sep 2021 | INR | 53.9 | 53.95 | 51.9 | 52.35 | 52.35 | -1 (-1.87%) | 224,265 |
| 16 Sep 2021 | INR | 53.7 | 54.15 | 53.05 | 53.35 | 53.35 | +0.3 (+0.57%) | 109,079 |
| 15 Sep 2021 | INR | 52.95 | 53.85 | 52.8 | 53.05 | 53.05 | +0.25 (+0.47%) | 143,379 |
| 14 Sep 2021 | INR | 52.8 | 53.4 | 52.2 | 52.8 | 52.8 | +0.5 (+0.96%) | 145,722 |
| 13 Sep 2021 | INR | 53.65 | 53.65 | 52.15 | 52.3 | 52.3 | -1.2 (-2.24%) | 74,024 |
| 9 Sep 2021 | INR | 54 | 55.25 | 53.25 | 53.5 | 53.5 | -0.35 (-0.65%) | 122,884 |
| 8 Sep 2021 | INR | 53.25 | 55.45 | 53 | 53.85 | 53.85 | +0.75 (+1.41%) | 217,515 |
| 7 Sep 2021 | INR | 53.8 | 53.8 | 52.15 | 53.1 | 53.1 | +0.3 (+0.57%) | 184,301 |
| 6 Sep 2021 | INR | 53 | 54.2 | 52.05 | 52.8 | 52.8 | +0.7 (+1.34%) | 119,328 |
| 3 Sep 2021 | INR | 53 | 53.05 | 51.9 | 52.1 | 52.1 | -0.6 (-1.14%) | 133,524 |
| 2 Sep 2021 | INR | 52.65 | 54.1 | 51.6 | 52.7 | 52.7 | +0.95 (+1.84%) | 107,996 |
| 1 Sep 2021 | INR | 52.5 | 52.75 | 51.55 | 51.75 | 51.75 | -0.35 (-0.67%) | 57,840 |
| 31 Aug 2021 | INR | 53 | 53.65 | 52 | 52.1 | 52.1 | -0.05 (-0.10%) | 68,858 |
| 30 Aug 2021 | INR | 52.45 | 53.1 | 51.8 | 52.15 | 52.15 | -0.1 (-0.19%) | 59,893 |
| 29 Aug 2021 | INR | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 52 | 52.65 | 51.5 | 52.25 | 52.25 | -0.05 (-0.10%) | 82,293 |
| 26 Aug 2021 | INR | 50.5 | 52.75 | 50.2 | 52.3 | 52.3 | +2 (+3.98%) | 251,316 |
| 25 Aug 2021 | INR | 49.9 | 51.2 | 49.45 | 50.3 | 50.3 | +1.4 (+2.86%) | 77,211 |
| 24 Aug 2021 | INR | 47.5 | 49.2 | 47.1 | 48.9 | 48.9 | +1.4 (+2.95%) | 174,856 |
| 23 Aug 2021 | INR | 51.25 | 51.85 | 46.6 | 47.5 | 47.5 | -3.5 (-6.86%) | 296,136 |
| 20 Aug 2021 | INR | 51.4 | 54.3 | 50.4 | 51 | 51 | -2.05 (-3.86%) | 253,122 |
| 18 Aug 2021 | INR | 54.1 | 56.05 | 52.7 | 53.05 | 53.05 | -2.15 (-3.89%) | 156,021 |
