| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 41.8 | 41.85 | 41 | 41.4 | 41.4 | +0.05 (+0.12%) | 50,538 |
| 27 Sep 2021 | INR | 42.4 | 42.6 | 41.1 | 41.35 | 41.35 | -0.2 (-0.48%) | 69,974 |
| 24 Sep 2021 | INR | 43.1 | 43.1 | 41.2 | 41.55 | 41.55 | -1.5 (-3.48%) | 70,608 |
| 23 Sep 2021 | INR | 43.4 | 44 | 42.6 | 43.05 | 43.05 | +0.35 (+0.82%) | 30,606 |
| 22 Sep 2021 | INR | 41 | 43.15 | 40.95 | 42.7 | 42.7 | +2.25 (+5.56%) | 100,554 |
| 21 Sep 2021 | INR | 41.5 | 41.55 | 38.75 | 40.45 | 40.45 | -0.85 (-2.06%) | 173,577 |
| 20 Sep 2021 | INR | 41.55 | 42.4 | 41.1 | 41.3 | 41.3 | -1.5 (-3.50%) | 75,562 |
| 17 Sep 2021 | INR | 43.25 | 44.4 | 42.35 | 42.8 | 42.8 | -0.9 (-2.06%) | 35,805 |
| 16 Sep 2021 | INR | 44.55 | 45.45 | 43.4 | 43.7 | 43.7 | -0.8 (-1.80%) | 92,984 |
| 15 Sep 2021 | INR | 43.95 | 45 | 43.65 | 44.5 | 44.5 | +1.45 (+3.37%) | 33,426 |
| 14 Sep 2021 | INR | 43 | 43.55 | 42.95 | 43.05 | 43.05 | +0.15 (+0.35%) | 45,768 |
| 13 Sep 2021 | INR | 43 | 43.5 | 42.7 | 42.9 | 42.9 | -0.2 (-0.46%) | 47,373 |
| 9 Sep 2021 | INR | 43.8 | 44.6 | 42.4 | 43.1 | 43.1 | 0.0 (0.0%) | 74,391 |
| 8 Sep 2021 | INR | 42.95 | 43.9 | 42.55 | 43.1 | 43.1 | +0.3 (+0.70%) | 31,591 |
| 7 Sep 2021 | INR | 44.3 | 44.4 | 42.75 | 42.8 | 42.8 | -1.3 (-2.95%) | 37,778 |
| 6 Sep 2021 | INR | 45 | 45.8 | 44 | 44.1 | 44.1 | -0.8 (-1.78%) | 61,844 |
| 3 Sep 2021 | INR | 44.5 | 45.4 | 44.3 | 44.9 | 44.9 | +0.4 (+0.90%) | 59,654 |
| 2 Sep 2021 | INR | 43.2 | 45.4 | 43.2 | 44.5 | 44.5 | +1.3 (+3.01%) | 43,552 |
| 1 Sep 2021 | INR | 44.15 | 44.2 | 43.1 | 43.2 | 43.2 | -0.6 (-1.37%) | 36,823 |
| 31 Aug 2021 | INR | 43.65 | 44.7 | 43.15 | 43.8 | 43.8 | +1.1 (+2.58%) | 76,797 |
| 30 Aug 2021 | INR | 41.85 | 44.2 | 41.85 | 42.7 | 42.7 | +0.55 (+1.30%) | 90,159 |
| 29 Aug 2021 | INR | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 41.5 | 42.55 | 41.15 | 42.15 | 42.15 | +0.55 (+1.32%) | 55,478 |
| 26 Aug 2021 | INR | 41.7 | 42 | 41.25 | 41.6 | 41.6 | -0.1 (-0.24%) | 17,416 |
| 25 Aug 2021 | INR | 42.3 | 42.45 | 41.6 | 41.7 | 41.7 | -0.2 (-0.48%) | 38,626 |
| 24 Aug 2021 | INR | 37.6 | 42.45 | 37.6 | 41.9 | 41.9 | +3.15 (+8.13%) | 107,744 |
| 23 Aug 2021 | INR | 42 | 42.5 | 38.1 | 38.75 | 38.75 | -3.15 (-7.52%) | 158,111 |
| 20 Aug 2021 | INR | 42.5 | 42.55 | 41.45 | 41.9 | 41.9 | -0.65 (-1.53%) | 30,816 |
| 18 Aug 2021 | INR | 42.95 | 43.6 | 42.45 | 42.55 | 42.55 | -0.4 (-0.93%) | 55,715 |
