| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 47.4 | 47.65 | 45.7 | 46 | 46 | -1.15 (-2.44%) | 81,306 |
| 27 Sep 2021 | INR | 47 | 48 | 46.15 | 47.15 | 47.15 | +0.95 (+2.06%) | 95,116 |
| 24 Sep 2021 | INR | 47.55 | 49 | 45.3 | 46.2 | 46.2 | -1.45 (-3.04%) | 132,007 |
| 23 Sep 2021 | INR | 47.7 | 47.9 | 46.05 | 47.65 | 47.65 | +1.7 (+3.70%) | 219,747 |
| 22 Sep 2021 | INR | 44.3 | 45.95 | 43.15 | 45.95 | 45.95 | +2.15 (+4.91%) | 403,413 |
| 21 Sep 2021 | INR | 44.6 | 45.3 | 42.5 | 43.8 | 43.8 | -0.9 (-2.01%) | 147,981 |
| 20 Sep 2021 | INR | 42.5 | 44.75 | 42 | 44.7 | 44.7 | +2.05 (+4.81%) | 1,644,767 |
| 17 Sep 2021 | INR | 43.95 | 44.8 | 40.8 | 42.65 | 42.65 | -0.05 (-0.12%) | 90,624 |
| 16 Sep 2021 | INR | 41.25 | 42.7 | 41.2 | 42.7 | 42.7 | +2 (+4.91%) | 105,054 |
| 15 Sep 2021 | INR | 39.45 | 40.7 | 39.45 | 40.7 | 40.7 | +1.9 (+4.90%) | 47,438 |
| 14 Sep 2021 | INR | 39 | 40.15 | 38.5 | 38.8 | 38.8 | -0.65 (-1.65%) | 36,661 |
| 13 Sep 2021 | INR | 40.35 | 40.35 | 39 | 39.45 | 39.45 | -0.3 (-0.75%) | 23,218 |
| 9 Sep 2021 | INR | 39.3 | 40.2 | 38.45 | 39.75 | 39.75 | +0.45 (+1.15%) | 28,011 |
| 8 Sep 2021 | INR | 40 | 40 | 38.3 | 39.3 | 39.3 | -0.05 (-0.13%) | 36,917 |
| 7 Sep 2021 | INR | 39.75 | 40.7 | 39.1 | 39.35 | 39.35 | -1.65 (-4.02%) | 83,012 |
| 6 Sep 2021 | INR | 39.05 | 41.65 | 37.75 | 41 | 41 | +1.3 (+3.27%) | 173,122 |
| 3 Sep 2021 | INR | 40.1 | 40.25 | 39 | 39.7 | 39.7 | +0.45 (+1.15%) | 68,462 |
| 2 Sep 2021 | INR | 38.15 | 39.25 | 37.35 | 39.25 | 39.25 | +1.85 (+4.95%) | 138,868 |
| 1 Sep 2021 | INR | 37.2 | 37.75 | 36.05 | 37.4 | 37.4 | +0.9 (+2.47%) | 29,450 |
| 31 Aug 2021 | INR | 38 | 38 | 36 | 36.5 | 36.5 | -1.25 (-3.31%) | 36,399 |
| 30 Aug 2021 | INR | 39.9 | 39.9 | 37.1 | 37.75 | 37.75 | -0.55 (-1.44%) | 17,119 |
| 29 Aug 2021 | INR | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 39.8 | 39.8 | 37.85 | 38.3 | 38.3 | 0.0 (0.0%) | 21,784 |
| 26 Aug 2021 | INR | 37 | 38.6 | 37 | 38.3 | 38.3 | +1.35 (+3.65%) | 94,578 |
| 25 Aug 2021 | INR | 37.65 | 37.65 | 36.2 | 36.95 | 36.95 | +0.7 (+1.93%) | 102,071 |
| 24 Aug 2021 | INR | 33.5 | 36.3 | 33.05 | 36.25 | 36.25 | +1.65 (+4.77%) | 118,840 |
| 23 Aug 2021 | INR | 37.5 | 37.5 | 34.35 | 34.6 | 34.6 | -1.55 (-4.29%) | 30,653 |
| 20 Aug 2021 | INR | 37.7 | 37.7 | 36.05 | 36.15 | 36.15 | -1.75 (-4.62%) | 31,941 |
| 18 Aug 2021 | INR | 39.75 | 39.85 | 37.65 | 37.9 | 37.9 | -1.7 (-4.29%) | 40,187 |
