| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 54.8 | 54.8 | 50.5 | 54.5 | 54.5 | +2.3 (+4.41%) | 76,076 |
| 27 Sep 2021 | INR | 51.9 | 52.2 | 49.1 | 52.2 | 52.2 | +2.45 (+4.92%) | 8,603 |
| 24 Sep 2021 | INR | 52.65 | 54.65 | 49.45 | 49.75 | 49.75 | -2.3 (-4.42%) | 17,168 |
| 23 Sep 2021 | INR | 52.9 | 53 | 51 | 52.05 | 52.05 | -0.95 (-1.79%) | 4,227 |
| 22 Sep 2021 | INR | 50.5 | 55.25 | 50.5 | 53 | 53 | +0.1 (+0.19%) | 29,070 |
| 21 Sep 2021 | INR | 55.5 | 55.5 | 52.5 | 52.9 | 52.9 | -0.15 (-0.28%) | 5,272 |
| 20 Sep 2021 | INR | 52.5 | 53.95 | 49 | 53.05 | 53.05 | +1.65 (+3.21%) | 48,775 |
| 17 Sep 2021 | INR | 52 | 52 | 48.6 | 51.4 | 51.4 | +0.4 (+0.78%) | 4,155 |
| 16 Sep 2021 | INR | 52.45 | 52.45 | 49.1 | 51 | 51 | +0.35 (+0.69%) | 3,365 |
| 15 Sep 2021 | INR | 50 | 51.05 | 47.2 | 50.65 | 50.65 | +2 (+4.11%) | 17,713 |
| 14 Sep 2021 | INR | 48.5 | 48.7 | 46.45 | 48.65 | 48.65 | +2.25 (+4.85%) | 4,272 |
| 13 Sep 2021 | INR | 43.35 | 46.4 | 42.15 | 46.4 | 46.4 | +2.2 (+4.98%) | 8,209 |
| 9 Sep 2021 | INR | 41.1 | 45.05 | 41.1 | 44.2 | 44.2 | +1.25 (+2.91%) | 6,440 |
| 8 Sep 2021 | INR | 41.8 | 43 | 41.4 | 42.95 | 42.95 | -0.6 (-1.38%) | 2,288 |
| 7 Sep 2021 | INR | 46.1 | 46.1 | 43.55 | 43.55 | 43.55 | -1.65 (-3.65%) | 151 |
| 6 Sep 2021 | INR | 46.55 | 46.9 | 43.35 | 45.2 | 45.2 | 0.0 (0.0%) | 11,107 |
| 3 Sep 2021 | INR | 43 | 45.45 | 42.5 | 45.2 | 45.2 | +1.9 (+4.39%) | 3,674 |
| 2 Sep 2021 | INR | 42 | 44 | 41.75 | 43.3 | 43.3 | -0.6 (-1.37%) | 9,134 |
| 1 Sep 2021 | INR | 41.75 | 43.95 | 41.1 | 43.9 | 43.9 | +0.65 (+1.50%) | 5,642 |
| 31 Aug 2021 | INR | 45.5 | 45.5 | 43.25 | 43.25 | 43.25 | -2.25 (-4.95%) | 4,435 |
| 30 Aug 2021 | INR | 43.85 | 46 | 43.85 | 45.5 | 45.5 | +0.8 (+1.79%) | 693 |
| 29 Aug 2021 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 44 | 45.5 | 44 | 44.7 | 44.7 | -1.15 (-2.51%) | 3,598 |
| 26 Aug 2021 | INR | 47.95 | 47.95 | 44.05 | 45.85 | 45.85 | -0.15 (-0.33%) | 2,703 |
| 25 Aug 2021 | INR | 45 | 46.2 | 44.25 | 46 | 46 | +2 (+4.55%) | 6,936 |
| 24 Aug 2021 | INR | 39.9 | 44.1 | 39.9 | 44 | 44 | +2 (+4.76%) | 7,840 |
| 23 Aug 2021 | INR | 44 | 44 | 41.05 | 42 | 42 | -0.35 (-0.83%) | 4,035 |
| 20 Aug 2021 | INR | 41.25 | 43 | 41.25 | 42.35 | 42.35 | +0.35 (+0.83%) | 5,624 |
| 18 Aug 2021 | INR | 41 | 44.8 | 40.75 | 42 | 42 | -0.85 (-1.98%) | 12,854 |
