| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 47.65 | 47.9 | 47 | 47.1 | 47.1 | -0.45 (-0.95%) | 172,881 |
| 24 Sep 2021 | INR | 47.95 | 48.4 | 47.45 | 47.55 | 47.55 | -0.35 (-0.73%) | 83,278 |
| 23 Sep 2021 | INR | 48.5 | 48.65 | 47.35 | 47.9 | 47.9 | +0.2 (+0.42%) | 376,746 |
| 22 Sep 2021 | INR | 47.15 | 48 | 47.1 | 47.7 | 47.7 | +0.55 (+1.17%) | 294,675 |
| 21 Sep 2021 | INR | 47.6 | 48.05 | 46.65 | 47.15 | 47.15 | +0.05 (+0.11%) | 235,431 |
| 20 Sep 2021 | INR | 47.35 | 48.7 | 47 | 47.1 | 47.1 | -0.4 (-0.84%) | 389,898 |
| 17 Sep 2021 | INR | 48 | 48.65 | 47.1 | 47.5 | 47.5 | -0.65 (-1.35%) | 135,425 |
| 16 Sep 2021 | INR | 48 | 48.45 | 46 | 48.15 | 48.15 | +0.3 (+0.63%) | 138,798 |
| 15 Sep 2021 | INR | 47.85 | 48.45 | 46.95 | 47.85 | 47.85 | +0.5 (+1.06%) | 410,871 |
| 14 Sep 2021 | INR | 47.6 | 48.5 | 46.75 | 47.35 | 47.35 | -1 (-2.07%) | 513,100 |
| 13 Sep 2021 | INR | 51.9 | 52.9 | 47.95 | 48.35 | 48.35 | -2.15 (-4.26%) | 679,298 |
| 9 Sep 2021 | INR | 49.4 | 50.5 | 48.15 | 50.5 | 50.5 | +4.55 (+9.90%) | 1,648,072 |
| 8 Sep 2021 | INR | 46 | 46.5 | 45.6 | 45.95 | 45.95 | +0.25 (+0.55%) | 68,575 |
| 7 Sep 2021 | INR | 46.8 | 46.8 | 45.3 | 45.7 | 45.7 | -0.6 (-1.30%) | 221,252 |
| 6 Sep 2021 | INR | 45.5 | 47.2 | 45.25 | 46.3 | 46.3 | +1.2 (+2.66%) | 478,775 |
| 3 Sep 2021 | INR | 45.4 | 45.8 | 44.8 | 45.1 | 45.1 | -0.3 (-0.66%) | 260,244 |
| 2 Sep 2021 | INR | 44.1 | 46.2 | 44.1 | 45.4 | 45.4 | +0.75 (+1.68%) | 409,276 |
| 1 Sep 2021 | INR | 44.4 | 45.25 | 43.7 | 44.65 | 44.65 | +0.25 (+0.56%) | 382,465 |
| 31 Aug 2021 | INR | 45.05 | 45.75 | 43.55 | 44.4 | 44.4 | -0.8 (-1.77%) | 657,340 |
| 30 Aug 2021 | INR | 46 | 46.05 | 45.05 | 45.2 | 45.2 | +0.05 (+0.11%) | 217,677 |
| 29 Aug 2021 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 45.9 | 45.9 | 44.85 | 45.15 | 45.15 | -0.35 (-0.77%) | 160,781 |
| 26 Aug 2021 | INR | 45 | 46.25 | 44.6 | 45.5 | 45.5 | +1.1 (+2.48%) | 357,966 |
| 25 Aug 2021 | INR | 44 | 45.4 | 43.55 | 44.4 | 44.4 | +0.9 (+2.07%) | 237,853 |
| 24 Aug 2021 | INR | 42.9 | 44 | 42.5 | 43.5 | 43.5 | +0.85 (+1.99%) | 321,648 |
| 23 Aug 2021 | INR | 44.65 | 45.5 | 42.2 | 42.65 | 42.65 | -2.05 (-4.59%) | 561,136 |
| 20 Aug 2021 | INR | 43.3 | 46.45 | 43.3 | 44.7 | 44.7 | -0.65 (-1.43%) | 368,550 |
| 18 Aug 2021 | INR | 45 | 47.5 | 43.6 | 45.35 | 45.35 | -0.4 (-0.87%) | 554,300 |
| 17 Aug 2021 | INR | 47.5 | 47.7 | 45.3 | 45.75 | 45.75 | -1.8 (-3.79%) | 484,542 |
