| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 40.12 | 40.12 | 39.9 | 39.94 | 39.94 | -0.07 (-0.17%) | 4,523,276 |
| 27 Sep 2021 | INR | 40.62 | 40.62 | 39.98 | 40.01 | 40.01 | -0.04 (-0.10%) | 6,448,927 |
| 24 Sep 2021 | INR | 40.22 | 40.22 | 39.99 | 40.05 | 40.05 | -0.29 (-0.72%) | 6,573,931 |
| 23 Sep 2021 | INR | 40.48 | 40.48 | 40.21 | 40.34 | 40.34 | -0.26 (-0.64%) | 4,144,040 |
| 22 Sep 2021 | INR | 40.64 | 40.67 | 40.41 | 40.6 | 40.6 | +0.37 (+0.92%) | 3,523,204 |
| 21 Sep 2021 | INR | 43.6 | 43.6 | 40.12 | 40.23 | 40.23 | +0.06 (+0.15%) | 4,222,239 |
| 20 Sep 2021 | INR | 40.32 | 40.32 | 39.58 | 40.17 | 40.17 | -0.03 (-0.07%) | 6,530,151 |
| 17 Sep 2021 | INR | 40.52 | 40.52 | 39.96 | 40.2 | 40.2 | -0.32 (-0.79%) | 7,078,265 |
| 16 Sep 2021 | INR | 41.22 | 41.22 | 40.46 | 40.52 | 40.52 | -0.44 (-1.07%) | 7,757,035 |
| 15 Sep 2021 | INR | 41.43 | 41.43 | 40.58 | 40.96 | 40.96 | +0.23 (+0.56%) | 4,593,529 |
| 14 Sep 2021 | INR | 41.12 | 41.12 | 40.34 | 40.73 | 40.73 | +0.01 (+0.02%) | 2,019,311 |
| 13 Sep 2021 | INR | 40.95 | 40.95 | 40.5 | 40.72 | 40.72 | -0.07 (-0.17%) | 3,071,349 |
| 9 Sep 2021 | INR | 41.22 | 41.22 | 40.53 | 40.79 | 40.79 | -0.09 (-0.22%) | 2,317,747 |
| 8 Sep 2021 | INR | 41.22 | 41.22 | 40.75 | 40.88 | 40.88 | -0.18 (-0.44%) | 2,457,445 |
| 7 Sep 2021 | INR | 41.62 | 41.62 | 40.94 | 41.06 | 41.06 | -0.15 (-0.36%) | 1,856,286 |
| 6 Sep 2021 | INR | 41.48 | 41.48 | 41.05 | 41.21 | 41.21 | +0.29 (+0.71%) | 3,188,389 |
| 3 Sep 2021 | INR | 40.66 | 40.98 | 40.66 | 40.92 | 40.92 | 0.0 (0.0%) | 2,236,960 |
| 2 Sep 2021 | INR | 41.24 | 41.24 | 40.75 | 40.92 | 40.92 | +0.09 (+0.22%) | 2,147,433 |
| 1 Sep 2021 | INR | 44.23 | 44.23 | 40.78 | 40.83 | 40.83 | 0.0 (0.0%) | 3,368,321 |
| 31 Aug 2021 | INR | 41.48 | 41.8 | 40.82 | 40.83 | 40.83 | -0.18 (-0.44%) | 3,318,327 |
| 30 Aug 2021 | INR | 41.78 | 41.78 | 41 | 41.01 | 41.01 | +0.15 (+0.37%) | 2,593,436 |
| 27 Aug 2021 | INR | 41.38 | 41.38 | 40.84 | 40.86 | 40.86 | +0.06 (+0.15%) | 2,143,301 |
| 26 Aug 2021 | INR | 44.4 | 44.4 | 40.68 | 40.8 | 40.8 | -0.24 (-0.58%) | 1,741,050 |
| 25 Aug 2021 | INR | 41.48 | 41.48 | 40.85 | 41.04 | 41.04 | -0.14 (-0.34%) | 1,641,519 |
| 24 Aug 2021 | INR | 41.58 | 41.58 | 41.01 | 41.18 | 41.18 | +0.17 (+0.41%) | 2,663,194 |
| 23 Aug 2021 | INR | 41.34 | 41.34 | 40.63 | 41.01 | 41.01 | +0.04 (+0.10%) | 2,345,631 |
| 20 Aug 2021 | INR | 41.48 | 41.48 | 40.74 | 40.97 | 40.97 | -0.06 (-0.15%) | 2,846,275 |
| 18 Aug 2021 | INR | 41 | 41.19 | 40.95 | 41.03 | 41.03 | -0.15 (-0.36%) | 1,995,891 |
| 17 Aug 2021 | INR | 41.68 | 41.68 | 40.38 | 41.18 | 41.18 | +0.4 (+0.98%) | 3,492,704 |
| 16 Aug 2021 | INR | 41.42 | 41.42 | 40.63 | 40.78 | 40.78 | +0.28 (+0.69%) | 3,404,513 |
