| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 52.95 | 52.95 | 51.5 | 52.05 | 52.05 | +0.05 (+0.10%) | 57,121 |
| 29 Sep 2021 | INR | 51.2 | 52.85 | 51.2 | 52 | 52 | +0.3 (+0.58%) | 26,997 |
| 28 Sep 2021 | INR | 51.75 | 53 | 51.25 | 51.7 | 51.7 | -0.5 (-0.96%) | 23,730 |
| 27 Sep 2021 | INR | 52.55 | 53.05 | 51.2 | 52.2 | 52.2 | +0.7 (+1.36%) | 21,669 |
| 24 Sep 2021 | INR | 53.1 | 53.1 | 51.3 | 51.5 | 51.5 | -0.8 (-1.53%) | 25,465 |
| 23 Sep 2021 | INR | 53.15 | 53.55 | 52.15 | 52.3 | 52.3 | +0.4 (+0.77%) | 28,384 |
| 22 Sep 2021 | INR | 52 | 54 | 51.7 | 51.9 | 51.9 | -0.9 (-1.70%) | 32,201 |
| 21 Sep 2021 | INR | 52.2 | 53 | 50.6 | 52.8 | 52.8 | +0.65 (+1.25%) | 39,479 |
| 20 Sep 2021 | INR | 53 | 53.5 | 52 | 52.15 | 52.15 | -0.85 (-1.60%) | 47,052 |
| 17 Sep 2021 | INR | 56.15 | 56.15 | 52.7 | 53 | 53 | -2.6 (-4.68%) | 83,391 |
| 16 Sep 2021 | INR | 58 | 59 | 55.05 | 55.6 | 55.6 | -2.1 (-3.64%) | 78,386 |
| 15 Sep 2021 | INR | 57 | 58.8 | 56.9 | 57.7 | 57.7 | +1.45 (+2.58%) | 137,770 |
| 14 Sep 2021 | INR | 54 | 57 | 54 | 56.25 | 56.25 | +1.65 (+3.02%) | 111,674 |
| 13 Sep 2021 | INR | 56 | 56 | 53.95 | 54.6 | 54.6 | +1.65 (+3.12%) | 109,518 |
| 9 Sep 2021 | INR | 53.45 | 57.35 | 52.15 | 52.95 | 52.95 | +0.8 (+1.53%) | 181,189 |
| 8 Sep 2021 | INR | 52 | 53.7 | 46.75 | 52.15 | 52.15 | +0.25 (+0.48%) | 86,587 |
| 7 Sep 2021 | INR | 52.5 | 52.65 | 51.3 | 51.9 | 51.9 | 0.0 (0.0%) | 28,055 |
| 6 Sep 2021 | INR | 51.95 | 52.7 | 51.45 | 51.9 | 51.9 | +0.55 (+1.07%) | 28,634 |
| 3 Sep 2021 | INR | 51.5 | 52.5 | 51.05 | 51.35 | 51.35 | -0.45 (-0.87%) | 23,240 |
| 2 Sep 2021 | INR | 51 | 52.65 | 51 | 51.8 | 51.8 | +0.4 (+0.78%) | 19,250 |
| 1 Sep 2021 | INR | 52.45 | 52.45 | 50.45 | 51.4 | 51.4 | -0.25 (-0.48%) | 28,994 |
| 31 Aug 2021 | INR | 52.85 | 52.85 | 51.4 | 51.65 | 51.65 | -0.3 (-0.58%) | 12,874 |
| 30 Aug 2021 | INR | 52.3 | 52.45 | 51.25 | 51.95 | 51.95 | +0.65 (+1.27%) | 25,576 |
| 27 Aug 2021 | INR | 51.5 | 52.15 | 50.35 | 51.3 | 51.3 | -1.15 (-2.19%) | 31,781 |
| 26 Aug 2021 | INR | 51 | 53.8 | 50.3 | 52.45 | 52.45 | +1.3 (+2.54%) | 31,933 |
| 25 Aug 2021 | INR | 51.9 | 52.9 | 50.2 | 51.15 | 51.15 | 0.0 (0.0%) | 31,690 |
| 24 Aug 2021 | INR | 50.3 | 52.7 | 49.65 | 51.15 | 51.15 | +0.3 (+0.59%) | 42,371 |
| 23 Aug 2021 | INR | 55.9 | 55.9 | 49.15 | 50.85 | 50.85 | -3.05 (-5.66%) | 46,272 |
| 20 Aug 2021 | INR | 57.4 | 57.4 | 53.1 | 53.9 | 53.9 | -3.2 (-5.60%) | 58,651 |
| 18 Aug 2021 | INR | 57.25 | 58.8 | 56.05 | 57.1 | 57.1 | -0.15 (-0.26%) | 109,091 |
