| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 58.6 | 59.8 | 57.9 | 58.6 | 58.6 | +0.45 (+0.77%) | 16,855 |
| 27 Sep 2021 | INR | 57.65 | 59.95 | 57.6 | 58.15 | 58.15 | +0.4 (+0.69%) | 45,298 |
| 24 Sep 2021 | INR | 59.25 | 60.85 | 57.4 | 57.75 | 57.75 | -0.85 (-1.45%) | 39,353 |
| 23 Sep 2021 | INR | 60.7 | 60.7 | 58.3 | 58.6 | 58.6 | +0.55 (+0.95%) | 36,949 |
| 22 Sep 2021 | INR | 57.7 | 59.1 | 57.7 | 58.05 | 58.05 | +0.45 (+0.78%) | 8,960 |
| 21 Sep 2021 | INR | 57.8 | 58.1 | 55.5 | 57.6 | 57.6 | +0.3 (+0.52%) | 21,434 |
| 20 Sep 2021 | INR | 62 | 62 | 57.1 | 57.3 | 57.3 | -3.2 (-5.29%) | 21,471 |
| 17 Sep 2021 | INR | 63.05 | 63.8 | 60.15 | 60.5 | 60.5 | -2.8 (-4.42%) | 26,526 |
| 16 Sep 2021 | INR | 63.35 | 65.05 | 62.65 | 63.3 | 63.3 | 0.0 (0.0%) | 50,784 |
| 15 Sep 2021 | INR | 61.95 | 64.4 | 61.65 | 63.3 | 63.3 | +1.6 (+2.59%) | 42,921 |
| 14 Sep 2021 | INR | 62.25 | 63.6 | 60.8 | 61.7 | 61.7 | +0.8 (+1.31%) | 31,068 |
| 13 Sep 2021 | INR | 59.35 | 61.9 | 57.45 | 60.9 | 60.9 | +2.4 (+4.10%) | 61,405 |
| 9 Sep 2021 | INR | 59.4 | 59.5 | 57.3 | 58.5 | 58.5 | +0.75 (+1.30%) | 28,747 |
| 8 Sep 2021 | INR | 56.55 | 58.75 | 55.8 | 57.75 | 57.75 | +0.65 (+1.14%) | 43,221 |
| 7 Sep 2021 | INR | 56.35 | 58.7 | 55.25 | 57.1 | 57.1 | +2.35 (+4.29%) | 60,232 |
| 6 Sep 2021 | INR | 53.65 | 56.2 | 52.1 | 54.75 | 54.75 | +1.1 (+2.05%) | 17,668 |
| 3 Sep 2021 | INR | 55.85 | 55.9 | 53.2 | 53.65 | 53.65 | +0.15 (+0.28%) | 12,530 |
| 2 Sep 2021 | INR | 52.7 | 54.2 | 52.7 | 53.5 | 53.5 | +1.7 (+3.28%) | 10,940 |
| 1 Sep 2021 | INR | 53.1 | 54.8 | 51 | 51.8 | 51.8 | -1.3 (-2.45%) | 48,091 |
| 31 Aug 2021 | INR | 52.2 | 54.65 | 52.2 | 53.1 | 53.1 | -0.65 (-1.21%) | 8,620 |
| 30 Aug 2021 | INR | 50.25 | 55.6 | 50.25 | 53.75 | 53.75 | +2.4 (+4.67%) | 36,022 |
| 29 Aug 2021 | INR | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 52.5 | 52.5 | 50.95 | 51.35 | 51.35 | -0.7 (-1.34%) | 5,553 |
| 26 Aug 2021 | INR | 50.05 | 53.2 | 50.05 | 52.05 | 52.05 | +0.8 (+1.56%) | 11,399 |
| 25 Aug 2021 | INR | 49.6 | 52.9 | 49.5 | 51.25 | 51.25 | +0.7 (+1.38%) | 19,816 |
| 24 Aug 2021 | INR | 48.3 | 50.85 | 48.15 | 50.55 | 50.55 | +2.25 (+4.66%) | 15,126 |
| 23 Aug 2021 | INR | 52.9 | 52.9 | 48.1 | 48.3 | 48.3 | -2.85 (-5.57%) | 32,681 |
| 20 Aug 2021 | INR | 51.9 | 53.2 | 50.65 | 51.15 | 51.15 | -1.35 (-2.57%) | 23,773 |
| 18 Aug 2021 | INR | 54.55 | 55.95 | 51.65 | 52.5 | 52.5 | -1.9 (-3.49%) | 18,891 |
