| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 56.05 | 56.85 | 53.5 | 54.4 | 54.4 | -0.05 (-0.09%) | 3,894 |
| 27 Sep 2021 | INR | 55.1 | 55.1 | 53.9 | 54.45 | 54.45 | +0.55 (+1.02%) | 2,007 |
| 24 Sep 2021 | INR | 55.45 | 57.5 | 53 | 53.9 | 53.9 | -2.35 (-4.18%) | 4,613 |
| 23 Sep 2021 | INR | 52.2 | 57.75 | 52.2 | 56.25 | 56.25 | +1.9 (+3.50%) | 7,588 |
| 22 Sep 2021 | INR | 54.25 | 55.45 | 52.25 | 54.35 | 54.35 | +1.1 (+2.07%) | 6,675 |
| 21 Sep 2021 | INR | 57.9 | 57.9 | 44.5 | 53.25 | 53.25 | -0.95 (-1.75%) | 24,674 |
| 20 Sep 2021 | INR | 58.95 | 59 | 53.55 | 54.2 | 54.2 | -2.6 (-4.58%) | 13,027 |
| 17 Sep 2021 | INR | 59.3 | 60 | 56.55 | 56.8 | 56.8 | -0.45 (-0.79%) | 3,730 |
| 16 Sep 2021 | INR | 59.15 | 60.25 | 55.6 | 57.25 | 57.25 | -2.25 (-3.78%) | 9,671 |
| 15 Sep 2021 | INR | 60.95 | 63.2 | 57.2 | 59.5 | 59.5 | -0.05 (-0.08%) | 27,003 |
| 14 Sep 2021 | INR | 56.25 | 60.2 | 56.25 | 59.55 | 59.55 | +3 (+5.31%) | 5,540 |
| 13 Sep 2021 | INR | 58.05 | 61.85 | 56.1 | 56.55 | 56.55 | -3.3 (-5.51%) | 17,522 |
| 9 Sep 2021 | INR | 63 | 63 | 55.3 | 59.85 | 59.85 | +3.8 (+6.78%) | 21,256 |
| 8 Sep 2021 | INR | 56.2 | 56.45 | 54.65 | 56.05 | 56.05 | +0.55 (+0.99%) | 7,588 |
| 7 Sep 2021 | INR | 59 | 59 | 55.35 | 55.5 | 55.5 | -1.15 (-2.03%) | 7,804 |
| 6 Sep 2021 | INR | 57.7 | 57.7 | 56 | 56.65 | 56.65 | -0.75 (-1.31%) | 2,460 |
| 3 Sep 2021 | INR | 57.55 | 58.7 | 56.55 | 57.4 | 57.4 | -0.9 (-1.54%) | 5,269 |
| 2 Sep 2021 | INR | 56.45 | 59.95 | 56.45 | 58.3 | 58.3 | +2.35 (+4.20%) | 15,116 |
| 1 Sep 2021 | INR | 54 | 57.25 | 54 | 55.95 | 55.95 | +0.6 (+1.08%) | 6,859 |
| 31 Aug 2021 | INR | 54.85 | 55.5 | 52.35 | 55.35 | 55.35 | +1.3 (+2.41%) | 11,905 |
| 30 Aug 2021 | INR | 55.95 | 55.95 | 51.5 | 54.05 | 54.05 | -0.8 (-1.46%) | 8,107 |
| 29 Aug 2021 | INR | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 55.85 | 55.85 | 51.1 | 54.85 | 54.85 | +0.8 (+1.48%) | 6,554 |
| 26 Aug 2021 | INR | 54.65 | 55.9 | 53.3 | 54.05 | 54.05 | +0.2 (+0.37%) | 8,250 |
| 25 Aug 2021 | INR | 55.95 | 55.95 | 53.05 | 53.85 | 53.85 | -0.9 (-1.64%) | 4,368 |
| 24 Aug 2021 | INR | 55 | 55 | 50.4 | 54.75 | 54.75 | +3.2 (+6.21%) | 12,002 |
| 23 Aug 2021 | INR | 55.4 | 56.4 | 51 | 51.55 | 51.55 | -3.05 (-5.59%) | 8,888 |
| 20 Aug 2021 | INR | 55.2 | 56.6 | 51.35 | 54.6 | 54.6 | -1.4 (-2.50%) | 9,956 |
| 18 Aug 2021 | INR | 56.5 | 56.75 | 55.5 | 56 | 56 | -0.2 (-0.36%) | 9,705 |
