| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | INR | 57.9 | 57.95 | 55.95 | 56.5 | 56.5 | -1.4 (-2.42%) | 23,901 |
| 15 Sep 2021 | INR | 57.45 | 58.95 | 57.1 | 57.9 | 57.9 | +0.35 (+0.61%) | 7,356 |
| 14 Sep 2021 | INR | 57.4 | 58.6 | 56.5 | 57.55 | 57.55 | -0.95 (-1.62%) | 3,390 |
| 13 Sep 2021 | INR | 61.5 | 63 | 56.05 | 58.5 | 58.5 | +1.5 (+2.63%) | 8,558 |
| 9 Sep 2021 | INR | 54.25 | 58.1 | 53.85 | 57 | 57 | +2.9 (+5.36%) | 18,816 |
| 8 Sep 2021 | INR | 52.55 | 55.2 | 52.55 | 54.1 | 54.1 | +0.5 (+0.93%) | 4,160 |
| 7 Sep 2021 | INR | 53.95 | 54.5 | 52.4 | 53.6 | 53.6 | -0.45 (-0.83%) | 4,392 |
| 6 Sep 2021 | INR | 53.05 | 55.7 | 53.05 | 54.05 | 54.05 | -0.7 (-1.28%) | 4,592 |
| 3 Sep 2021 | INR | 54.25 | 55.75 | 53.55 | 54.75 | 54.75 | +0.7 (+1.30%) | 5,964 |
| 2 Sep 2021 | INR | 58 | 58 | 54 | 54.05 | 54.05 | +0.05 (+0.09%) | 5,526 |
| 1 Sep 2021 | INR | 55.45 | 55.75 | 53.15 | 54 | 54 | -1.35 (-2.44%) | 7,076 |
| 31 Aug 2021 | INR | 55.05 | 55.9 | 55 | 55.35 | 55.35 | +0.4 (+0.73%) | 8,550 |
| 30 Aug 2021 | INR | 54.55 | 55.5 | 54 | 54.95 | 54.95 | +0.65 (+1.20%) | 4,374 |
| 29 Aug 2021 | INR | 54.3 | 54.3 | 54.3 | 54.3 | 54.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 54.3 | 54.3 | 54.3 | 54.3 | 54.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 53.1 | 55.35 | 52.95 | 54.3 | 54.3 | +0.6 (+1.12%) | 11,976 |
| 26 Aug 2021 | INR | 54.6 | 55.4 | 53.45 | 53.7 | 53.7 | -0.55 (-1.01%) | 5,009 |
| 25 Aug 2021 | INR | 55.45 | 56.95 | 53.5 | 54.25 | 54.25 | -0.85 (-1.54%) | 6,188 |
| 24 Aug 2021 | INR | 51.8 | 55.7 | 49.25 | 55.1 | 55.1 | +4.35 (+8.57%) | 23,709 |
| 23 Aug 2021 | INR | 54.35 | 54.35 | 48.7 | 50.75 | 50.75 | -3.25 (-6.02%) | 16,549 |
| 20 Aug 2021 | INR | 55.65 | 57.05 | 52.4 | 54 | 54 | -2.65 (-4.68%) | 14,258 |
| 18 Aug 2021 | INR | 58.5 | 58.7 | 56.35 | 56.65 | 56.65 | -2.05 (-3.49%) | 9,228 |
| 17 Aug 2021 | INR | 58.5 | 60 | 58.25 | 58.7 | 58.7 | -0.3 (-0.51%) | 10,989 |
| 16 Aug 2021 | INR | 57.35 | 60.3 | 57.35 | 59 | 59 | -1.3 (-2.16%) | 9,605 |
| 13 Aug 2021 | INR | 63.7 | 65 | 59.05 | 60.3 | 60.3 | +0.75 (+1.26%) | 24,363 |
| 12 Aug 2021 | INR | 58.7 | 60.8 | 58.7 | 59.55 | 59.55 | +1 (+1.71%) | 11,628 |
| 11 Aug 2021 | INR | 58.15 | 61.4 | 55.1 | 58.55 | 58.55 | -0.75 (-1.26%) | 31,990 |
| 10 Aug 2021 | INR | 63.8 | 63.8 | 58 | 59.3 | 59.3 | -3.2 (-5.12%) | 29,194 |
| 9 Aug 2021 | INR | 61.25 | 67.55 | 60 | 62.5 | 62.5 | -0.1 (-0.16%) | 35,292 |
| 6 Aug 2021 | INR | 61.6 | 64.55 | 61.15 | 62.6 | 62.6 | 0.0 (0.0%) | 21,891 |
