| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44.15 | 45.45 | 43.25 | 43.9 | 43.9 | +0.1 (+0.23%) | 720,661 |
| 27 Sep 2021 | INR | 41.4 | 45.35 | 41.15 | 43.8 | 43.8 | +2.75 (+6.70%) | 3,139,110 |
| 24 Sep 2021 | INR | 43.5 | 43.5 | 40.1 | 41.05 | 41.05 | -1.8 (-4.20%) | 747,783 |
| 23 Sep 2021 | INR | 43 | 43.85 | 42.3 | 42.85 | 42.85 | +1.4 (+3.38%) | 762,631 |
| 22 Sep 2021 | INR | 39.9 | 42.85 | 39.9 | 41.45 | 41.45 | +1.6 (+4.02%) | 801,076 |
| 21 Sep 2021 | INR | 39 | 40.2 | 38.9 | 39.85 | 39.85 | +0.5 (+1.27%) | 474,595 |
| 20 Sep 2021 | INR | 39.55 | 43 | 38.85 | 39.35 | 39.35 | -1 (-2.48%) | 1,526,124 |
| 17 Sep 2021 | INR | 41.1 | 41.4 | 39.4 | 40.35 | 40.35 | -0.55 (-1.34%) | 174,159 |
| 16 Sep 2021 | INR | 40.15 | 41.55 | 40.15 | 40.9 | 40.9 | +0.25 (+0.62%) | 343,455 |
| 15 Sep 2021 | INR | 39.95 | 41.7 | 39.9 | 40.65 | 40.65 | +0.7 (+1.75%) | 417,145 |
| 14 Sep 2021 | INR | 40.15 | 40.5 | 39.75 | 39.95 | 39.95 | -0.15 (-0.37%) | 309,543 |
| 13 Sep 2021 | INR | 39.9 | 40.85 | 39.75 | 40.1 | 40.1 | +0.25 (+0.63%) | 206,679 |
| 9 Sep 2021 | INR | 39.1 | 41 | 39 | 39.85 | 39.85 | +1 (+2.57%) | 691,290 |
| 8 Sep 2021 | INR | 38.65 | 39.2 | 38.4 | 38.85 | 38.85 | +0.05 (+0.13%) | 167,038 |
| 7 Sep 2021 | INR | 39.05 | 39.2 | 38.55 | 38.8 | 38.8 | +0.15 (+0.39%) | 109,600 |
| 6 Sep 2021 | INR | 39.7 | 39.7 | 38.5 | 38.65 | 38.65 | -0.65 (-1.65%) | 198,602 |
| 3 Sep 2021 | INR | 38.8 | 39.75 | 38.8 | 39.3 | 39.3 | +0.45 (+1.16%) | 191,178 |
| 2 Sep 2021 | INR | 38.8 | 39.65 | 38.65 | 38.85 | 38.85 | +0.2 (+0.52%) | 66,943 |
| 1 Sep 2021 | INR | 38.8 | 38.95 | 37.8 | 38.65 | 38.65 | +0.05 (+0.13%) | 247,596 |
| 31 Aug 2021 | INR | 38.5 | 38.9 | 38.1 | 38.6 | 38.6 | +0.5 (+1.31%) | 171,624 |
| 30 Aug 2021 | INR | 38.95 | 38.95 | 37.3 | 38.1 | 38.1 | -0.25 (-0.65%) | 305,879 |
| 29 Aug 2021 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 38.75 | 39 | 38.25 | 38.35 | 38.35 | -0.4 (-1.03%) | 116,945 |
| 26 Aug 2021 | INR | 39.8 | 39.8 | 38.05 | 38.75 | 38.75 | -0.35 (-0.90%) | 159,768 |
| 25 Aug 2021 | INR | 38.55 | 39.3 | 38.55 | 39.1 | 39.1 | +0.4 (+1.03%) | 137,825 |
| 24 Aug 2021 | INR | 38.05 | 39.75 | 37.8 | 38.7 | 38.7 | +0.65 (+1.71%) | 157,227 |
| 23 Aug 2021 | INR | 38.85 | 39.5 | 37.15 | 38.05 | 38.05 | -1.1 (-2.81%) | 362,924 |
| 20 Aug 2021 | INR | 39.35 | 39.5 | 38.35 | 39.15 | 39.15 | -0.7 (-1.76%) | 254,899 |
| 18 Aug 2021 | INR | 40.7 | 40.7 | 39.55 | 39.85 | 39.85 | -0.1 (-0.25%) | 248,742 |
