| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 41.95 | 43.55 | 41.8 | 42.05 | 42.05 | -0.2 (-0.47%) | 10,569 |
| 27 Sep 2021 | INR | 43.45 | 43.5 | 42.2 | 42.25 | 42.25 | -0.85 (-1.97%) | 6,487 |
| 24 Sep 2021 | INR | 43.7 | 43.85 | 42.15 | 43.1 | 43.1 | -0.25 (-0.58%) | 17,384 |
| 23 Sep 2021 | INR | 45.7 | 45.7 | 42.65 | 43.35 | 43.35 | +0.7 (+1.64%) | 17,414 |
| 22 Sep 2021 | INR | 43.4 | 43.85 | 42.2 | 42.65 | 42.65 | -0.15 (-0.35%) | 8,650 |
| 21 Sep 2021 | INR | 43.75 | 43.75 | 42 | 42.8 | 42.8 | -1.35 (-3.06%) | 13,642 |
| 20 Sep 2021 | INR | 45.65 | 45.65 | 43.75 | 44.15 | 44.15 | -1.55 (-3.39%) | 11,085 |
| 17 Sep 2021 | INR | 47.45 | 48 | 45.15 | 45.7 | 45.7 | -0.6 (-1.30%) | 11,371 |
| 16 Sep 2021 | INR | 45.2 | 47 | 44.2 | 46.3 | 46.3 | +1.35 (+3.00%) | 20,416 |
| 15 Sep 2021 | INR | 44.95 | 45.65 | 44.25 | 44.95 | 44.95 | -0.05 (-0.11%) | 8,714 |
| 14 Sep 2021 | INR | 49.25 | 49.25 | 44 | 45 | 45 | -0.6 (-1.32%) | 22,523 |
| 13 Sep 2021 | INR | 43.95 | 47.95 | 42.65 | 45.6 | 45.6 | +1.7 (+3.87%) | 44,585 |
| 9 Sep 2021 | INR | 45.4 | 45.4 | 42.1 | 43.9 | 43.9 | +2.05 (+4.90%) | 21,250 |
| 8 Sep 2021 | INR | 43.15 | 43.6 | 41.55 | 41.85 | 41.85 | -0.9 (-2.11%) | 15,617 |
| 7 Sep 2021 | INR | 44.35 | 44.45 | 42.15 | 42.75 | 42.75 | -1 (-2.29%) | 7,602 |
| 6 Sep 2021 | INR | 44.1 | 44.4 | 42.9 | 43.75 | 43.75 | +0.05 (+0.11%) | 4,077 |
| 3 Sep 2021 | INR | 44.75 | 44.75 | 43.55 | 43.7 | 43.7 | -0.4 (-0.91%) | 3,009 |
| 2 Sep 2021 | INR | 44.7 | 45.25 | 44.05 | 44.1 | 44.1 | -0.35 (-0.79%) | 11,138 |
| 1 Sep 2021 | INR | 46.7 | 46.7 | 42.6 | 44.45 | 44.45 | +1.5 (+3.49%) | 16,498 |
| 31 Aug 2021 | INR | 43.8 | 43.9 | 42.05 | 42.95 | 42.95 | -0.3 (-0.69%) | 13,893 |
| 30 Aug 2021 | INR | 42.35 | 43.9 | 41.25 | 43.25 | 43.25 | +0.9 (+2.13%) | 5,006 |
| 29 Aug 2021 | INR | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 42.75 | 43.05 | 41 | 42.35 | 42.35 | -0.1 (-0.24%) | 5,954 |
| 26 Aug 2021 | INR | 46.5 | 46.5 | 41.6 | 42.45 | 42.45 | -0.4 (-0.93%) | 7,516 |
| 25 Aug 2021 | INR | 42.2 | 43.5 | 41.1 | 42.85 | 42.85 | +1.25 (+3.00%) | 8,374 |
| 24 Aug 2021 | INR | 42 | 42.1 | 41.55 | 41.6 | 41.6 | +0.05 (+0.12%) | 2,496 |
| 23 Aug 2021 | INR | 42 | 43.5 | 41.2 | 41.55 | 41.55 | -0.85 (-2.00%) | 11,038 |
| 20 Aug 2021 | INR | 43.5 | 43.7 | 42 | 42.4 | 42.4 | -1.1 (-2.53%) | 5,523 |
| 18 Aug 2021 | INR | 44.1 | 44.55 | 43.5 | 43.5 | 43.5 | -0.35 (-0.80%) | 2,579 |
