| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 47.65 | 48.5 | 47.1 | 47.6 | 47.6 | +0.35 (+0.74%) | 409,065 |
| 27 Sep 2021 | INR | 48.2 | 48.65 | 46.7 | 47.25 | 47.25 | -0.75 (-1.56%) | 582,053 |
| 24 Sep 2021 | INR | 48.9 | 49.2 | 47.7 | 48 | 48 | -0.55 (-1.13%) | 442,872 |
| 23 Sep 2021 | INR | 49.85 | 49.9 | 48.3 | 48.55 | 48.55 | -0.75 (-1.52%) | 473,616 |
| 22 Sep 2021 | INR | 47.9 | 50.75 | 47.45 | 49.3 | 49.3 | +2.1 (+4.45%) | 1,304,397 |
| 21 Sep 2021 | INR | 47 | 47.9 | 45.9 | 47.2 | 47.2 | -0.05 (-0.11%) | 398,974 |
| 20 Sep 2021 | INR | 48 | 48.8 | 47 | 47.25 | 47.25 | -1.25 (-2.58%) | 392,086 |
| 17 Sep 2021 | INR | 49.85 | 50 | 47.6 | 48.5 | 48.5 | -0.9 (-1.82%) | 531,127 |
| 16 Sep 2021 | INR | 49.8 | 50.35 | 49.25 | 49.4 | 49.4 | +0.05 (+0.10%) | 595,294 |
| 15 Sep 2021 | INR | 49.4 | 50.8 | 48.85 | 49.35 | 49.35 | +0.55 (+1.13%) | 844,209 |
| 14 Sep 2021 | INR | 49.15 | 49.5 | 48.6 | 48.8 | 48.8 | +0.1 (+0.21%) | 519,358 |
| 13 Sep 2021 | INR | 49.1 | 49.5 | 48.45 | 48.7 | 48.7 | -0.2 (-0.41%) | 585,683 |
| 9 Sep 2021 | INR | 50.8 | 50.8 | 48.6 | 48.9 | 48.9 | -0.35 (-0.71%) | 707,324 |
| 8 Sep 2021 | INR | 48.75 | 50.15 | 48.7 | 49.25 | 49.25 | +0.5 (+1.03%) | 633,833 |
| 7 Sep 2021 | INR | 49.7 | 50.85 | 48.5 | 48.75 | 48.75 | -0.95 (-1.91%) | 945,056 |
| 6 Sep 2021 | INR | 50.55 | 50.85 | 49.25 | 49.7 | 49.7 | -0.85 (-1.68%) | 505,650 |
| 3 Sep 2021 | INR | 51.4 | 52.35 | 50.1 | 50.55 | 50.55 | -0.45 (-0.88%) | 852,553 |
| 2 Sep 2021 | INR | 49.65 | 52.5 | 49.55 | 51 | 51 | +1.65 (+3.34%) | 1,516,029 |
| 1 Sep 2021 | INR | 50.45 | 50.85 | 49 | 49.35 | 49.35 | -1.1 (-2.18%) | 783,371 |
| 31 Aug 2021 | INR | 53 | 53.25 | 50.25 | 50.45 | 50.45 | -2.15 (-4.09%) | 1,706,988 |
| 30 Aug 2021 | INR | 47 | 53.5 | 46.85 | 52.6 | 52.6 | +6.1 (+13.12%) | 5,154,874 |
| 27 Aug 2021 | INR | 46.25 | 46.95 | 45.85 | 46.5 | 46.5 | +0.65 (+1.42%) | 386,045 |
| 26 Aug 2021 | INR | 46.7 | 46.95 | 45.4 | 45.85 | 45.85 | -0.65 (-1.40%) | 397,350 |
| 25 Aug 2021 | INR | 46.35 | 47.6 | 46.15 | 46.5 | 46.5 | 0.0 (0.0%) | 394,408 |
| 24 Aug 2021 | INR | 45.35 | 46.95 | 45 | 46.5 | 46.5 | +1.5 (+3.33%) | 766,975 |
| 23 Aug 2021 | INR | 48.6 | 48.9 | 44.45 | 45 | 45 | -2.6 (-5.46%) | 777,020 |
| 20 Aug 2021 | INR | 49 | 50.55 | 46.65 | 47.6 | 47.6 | -1.5 (-3.05%) | 1,334,770 |
| 18 Aug 2021 | INR | 47.45 | 51.45 | 46.5 | 49.1 | 49.1 | +1.85 (+3.92%) | 1,914,055 |
| 17 Aug 2021 | INR | 49.4 | 49.4 | 46.8 | 47.25 | 47.25 | -1.55 (-3.18%) | 648,465 |
| 16 Aug 2021 | INR | 50 | 51.75 | 48.5 | 48.8 | 48.8 | -1.3 (-2.59%) | 1,016,060 |
