| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 54.5 | 54.7 | 50.15 | 50.15 | 50.15 | -2.6 (-4.93%) | 106,475 |
| 24 Sep 2021 | INR | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | +2.5 (+4.98%) | 302,448 |
| 23 Sep 2021 | INR | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | +2.35 (+4.91%) | 220,108 |
| 22 Sep 2021 | INR | 47 | 47.9 | 44.2 | 47.9 | 47.9 | +2.25 (+4.93%) | 318,479 |
| 21 Sep 2021 | INR | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | +2.15 (+4.94%) | 237,812 |
| 20 Sep 2021 | INR | 43.05 | 43.5 | 39.6 | 43.5 | 43.5 | +2.05 (+4.95%) | 178,545 |
| 17 Sep 2021 | INR | 41.45 | 41.45 | 38.15 | 41.45 | 41.45 | +1.95 (+4.94%) | 61,545 |
| 16 Sep 2021 | INR | 39.5 | 39.5 | 39 | 39.5 | 39.5 | +1.85 (+4.91%) | 51,599 |
| 15 Sep 2021 | INR | 37.4 | 37.65 | 34.25 | 37.65 | 37.65 | +1.75 (+4.87%) | 36,697 |
| 14 Sep 2021 | INR | 35.65 | 35.9 | 35.5 | 35.9 | 35.9 | +1.7 (+4.97%) | 31,763 |
| 13 Sep 2021 | INR | 32.6 | 34.2 | 32.1 | 34.2 | 34.2 | +1.6 (+4.91%) | 32,496 |
| 9 Sep 2021 | INR | 32.45 | 33.75 | 32.4 | 32.6 | 32.6 | -1.45 (-4.26%) | 56,980 |
| 8 Sep 2021 | INR | 35.2 | 35.75 | 33.7 | 34.05 | 34.05 | -1.15 (-3.27%) | 24,983 |
| 7 Sep 2021 | INR | 35.7 | 36 | 33.35 | 35.2 | 35.2 | +0.15 (+0.43%) | 24,849 |
| 6 Sep 2021 | INR | 37.5 | 38.35 | 34.75 | 35.05 | 35.05 | -1.5 (-4.10%) | 87,738 |
| 3 Sep 2021 | INR | 38.25 | 38.3 | 36.45 | 36.55 | 36.55 | -1.8 (-4.69%) | 23,908 |
| 2 Sep 2021 | INR | 40.35 | 41.6 | 38.35 | 38.35 | 38.35 | -2 (-4.96%) | 32,937 |
| 1 Sep 2021 | INR | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | +1.9 (+4.94%) | 18,672 |
| 31 Aug 2021 | INR | 36.9 | 38.45 | 35.95 | 38.45 | 38.45 | +1.8 (+4.91%) | 24,320 |
| 30 Aug 2021 | INR | 38 | 38.2 | 36.3 | 36.65 | 36.65 | -0.8 (-2.14%) | 14,024 |
| 29 Aug 2021 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 37.25 | 37.9 | 36.6 | 37.45 | 37.45 | +0.45 (+1.22%) | 19,021 |
| 26 Aug 2021 | INR | 37.3 | 37.45 | 36.4 | 37 | 37 | +0.5 (+1.37%) | 16,569 |
| 25 Aug 2021 | INR | 35.05 | 36.8 | 34.25 | 36.5 | 36.5 | +1.45 (+4.14%) | 16,940 |
| 24 Aug 2021 | INR | 35.85 | 35.9 | 34.5 | 35.05 | 35.05 | -0.4 (-1.13%) | 6,280 |
| 23 Aug 2021 | INR | 34.75 | 36 | 34 | 35.45 | 35.45 | 0.0 (0.0%) | 21,224 |
| 20 Aug 2021 | INR | 38 | 41 | 34.1 | 35.45 | 35.45 | -2.4 (-6.34%) | 76,771 |
| 18 Aug 2021 | INR | 38.55 | 38.7 | 36.35 | 37.85 | 37.85 | +0.2 (+0.53%) | 12,792 |
| 17 Aug 2021 | INR | 40.5 | 40.5 | 36 | 37.65 | 37.65 | -2.3 (-5.76%) | 103,571 |
