| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 45.9 | 46.1 | 44.85 | 46 | 46 | -0.1 (-0.22%) | 6,373 |
| 27 Sep 2021 | INR | 47.1 | 47.1 | 44.1 | 46.1 | 46.1 | -0.3 (-0.65%) | 8,897 |
| 24 Sep 2021 | INR | 47.7 | 47.7 | 46 | 46.4 | 46.4 | -1 (-2.11%) | 5,270 |
| 23 Sep 2021 | INR | 45.65 | 47.9 | 45.65 | 47.4 | 47.4 | +1.75 (+3.83%) | 16,888 |
| 22 Sep 2021 | INR | 45.85 | 47.7 | 44.8 | 45.65 | 45.65 | +0.2 (+0.44%) | 16,671 |
| 21 Sep 2021 | INR | 45.8 | 46.9 | 42.7 | 45.45 | 45.45 | +0.65 (+1.45%) | 13,558 |
| 20 Sep 2021 | INR | 44.15 | 45.8 | 43.95 | 44.8 | 44.8 | +1.15 (+2.63%) | 17,144 |
| 17 Sep 2021 | INR | 45.45 | 45.95 | 43.25 | 43.65 | 43.65 | -1.1 (-2.46%) | 7,620 |
| 16 Sep 2021 | INR | 45.45 | 45.45 | 42.75 | 44.75 | 44.75 | +0.05 (+0.11%) | 4,472 |
| 15 Sep 2021 | INR | 45.35 | 45.45 | 43.85 | 44.7 | 44.7 | -0.05 (-0.11%) | 1,863 |
| 14 Sep 2021 | INR | 43 | 45.9 | 43 | 44.75 | 44.75 | +0.75 (+1.70%) | 6,383 |
| 13 Sep 2021 | INR | 44.95 | 44.95 | 43.5 | 44 | 44 | -0.05 (-0.11%) | 3,884 |
| 9 Sep 2021 | INR | 44 | 44.8 | 42.75 | 44.05 | 44.05 | +0.15 (+0.34%) | 4,680 |
| 8 Sep 2021 | INR | 42.55 | 44.5 | 42.55 | 43.9 | 43.9 | +1 (+2.33%) | 3,955 |
| 7 Sep 2021 | INR | 44 | 44.65 | 41.7 | 42.9 | 42.9 | -0.2 (-0.46%) | 3,405 |
| 6 Sep 2021 | INR | 41.8 | 43.4 | 41.8 | 43.1 | 43.1 | +0.9 (+2.13%) | 4,650 |
| 3 Sep 2021 | INR | 41.85 | 42.8 | 41.85 | 42.2 | 42.2 | +0.2 (+0.48%) | 1,611 |
| 2 Sep 2021 | INR | 42.95 | 42.95 | 40.4 | 42 | 42 | 0.0 (0.0%) | 6,153 |
| 1 Sep 2021 | INR | 43 | 43 | 42 | 42 | 42 | -1 (-2.33%) | 2,623 |
| 31 Aug 2021 | INR | 43.9 | 43.9 | 42.1 | 43 | 43 | -0.2 (-0.46%) | 5,475 |
| 30 Aug 2021 | INR | 40.65 | 43.5 | 40.65 | 43.2 | 43.2 | +1.65 (+3.97%) | 2,758 |
| 27 Aug 2021 | INR | 39.6 | 41.95 | 39.6 | 41.55 | 41.55 | +0.3 (+0.73%) | 12,768 |
| 26 Aug 2021 | INR | 41.75 | 41.75 | 40.75 | 41.25 | 41.25 | +0.7 (+1.73%) | 5,558 |
| 25 Aug 2021 | INR | 38.95 | 41.6 | 38.95 | 40.55 | 40.55 | +0.85 (+2.14%) | 4,818 |
| 24 Aug 2021 | INR | 38.5 | 41.2 | 38.5 | 39.7 | 39.7 | -0.2 (-0.50%) | 10,136 |
| 23 Aug 2021 | INR | 41 | 41.3 | 38.4 | 39.9 | 39.9 | +0.5 (+1.27%) | 7,633 |
| 20 Aug 2021 | INR | 39.8 | 40.9 | 38.3 | 39.4 | 39.4 | -0.9 (-2.23%) | 17,240 |
| 18 Aug 2021 | INR | 42.1 | 42.1 | 40 | 40.3 | 40.3 | -1.8 (-4.28%) | 4,372 |
| 17 Aug 2021 | INR | 43.5 | 43.5 | 41.45 | 42.1 | 42.1 | -1.45 (-3.33%) | 6,108 |
| 16 Aug 2021 | INR | 43.65 | 46 | 42.95 | 43.55 | 43.55 | -0.95 (-2.13%) | 11,915 |
