| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 43.6 | 44.1 | 42.5 | 42.7 | 42.7 | -0.9 (-2.06%) | 33,064 |
| 27 Sep 2021 | INR | 45.65 | 45.65 | 43.25 | 43.6 | 43.6 | -1.6 (-3.54%) | 25,396 |
| 24 Sep 2021 | INR | 45.35 | 46.2 | 43.1 | 45.2 | 45.2 | -0.15 (-0.33%) | 53,791 |
| 23 Sep 2021 | INR | 44.95 | 46.5 | 43.5 | 45.35 | 45.35 | +0.2 (+0.44%) | 124,086 |
| 22 Sep 2021 | INR | 41.15 | 47 | 40.3 | 45.15 | 45.15 | +4.25 (+10.39%) | 260,516 |
| 21 Sep 2021 | INR | 40.25 | 41.8 | 40 | 40.9 | 40.9 | +0.25 (+0.62%) | 37,418 |
| 20 Sep 2021 | INR | 41.5 | 42 | 40.15 | 40.65 | 40.65 | -0.85 (-2.05%) | 31,592 |
| 17 Sep 2021 | INR | 42.3 | 42.45 | 41.2 | 41.5 | 41.5 | -0.75 (-1.78%) | 34,338 |
| 16 Sep 2021 | INR | 42.1 | 42.5 | 41.7 | 42.25 | 42.25 | +0.1 (+0.24%) | 41,031 |
| 15 Sep 2021 | INR | 42.45 | 42.45 | 41.65 | 42.15 | 42.15 | +0.15 (+0.36%) | 27,778 |
| 14 Sep 2021 | INR | 42.45 | 42.45 | 41.6 | 42 | 42 | -0.05 (-0.12%) | 33,653 |
| 13 Sep 2021 | INR | 41.55 | 42.7 | 41.55 | 42.05 | 42.05 | -0.25 (-0.59%) | 26,383 |
| 9 Sep 2021 | INR | 42.85 | 42.85 | 42 | 42.3 | 42.3 | -0.1 (-0.24%) | 26,910 |
| 8 Sep 2021 | INR | 42.75 | 42.8 | 41.8 | 42.4 | 42.4 | +0.4 (+0.95%) | 34,981 |
| 7 Sep 2021 | INR | 42.8 | 42.8 | 41.5 | 42 | 42 | -0.25 (-0.59%) | 76,106 |
| 6 Sep 2021 | INR | 43.5 | 43.5 | 42.1 | 42.25 | 42.25 | -0.5 (-1.17%) | 33,884 |
| 3 Sep 2021 | INR | 42.4 | 43.35 | 42.4 | 42.75 | 42.75 | -0.05 (-0.12%) | 22,345 |
| 2 Sep 2021 | INR | 43.4 | 43.4 | 42.3 | 42.8 | 42.8 | +0.25 (+0.59%) | 21,973 |
| 1 Sep 2021 | INR | 43.5 | 43.5 | 42.1 | 42.55 | 42.55 | -0.2 (-0.47%) | 19,324 |
| 31 Aug 2021 | INR | 43.5 | 44 | 42.55 | 42.75 | 42.75 | -0.8 (-1.84%) | 26,554 |
| 30 Aug 2021 | INR | 42 | 44.5 | 42 | 43.55 | 43.55 | +1.3 (+3.08%) | 70,308 |
| 29 Aug 2021 | INR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 42.75 | 43.25 | 42.1 | 42.25 | 42.25 | -0.25 (-0.59%) | 43,219 |
| 26 Aug 2021 | INR | 43.1 | 43.6 | 42.5 | 42.5 | 42.5 | -0.6 (-1.39%) | 11,428 |
| 25 Aug 2021 | INR | 42.45 | 43.6 | 41 | 43.1 | 43.1 | +1.4 (+3.36%) | 48,031 |
| 24 Aug 2021 | INR | 40.5 | 42.1 | 39.5 | 41.7 | 41.7 | +1.2 (+2.96%) | 50,052 |
| 23 Aug 2021 | INR | 42.5 | 43.75 | 38.7 | 40.5 | 40.5 | -2.35 (-5.48%) | 111,787 |
| 20 Aug 2021 | INR | 44.45 | 44.45 | 42.25 | 42.85 | 42.85 | -1.35 (-3.05%) | 32,297 |
| 18 Aug 2021 | INR | 43.9 | 45.25 | 43.25 | 44.2 | 44.2 | +1.55 (+3.63%) | 99,001 |
