| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | INR | 5.96 | 6.05 | 5.63 | 5.74 | 5.74 | -0.23 (-3.85%) | 77,210,723 |
| 16 Aug 2021 | INR | 5.85 | 6.24 | 5.85 | 5.97 | 5.97 | -0.35 (-5.54%) | 69,603,842 |
| 13 Aug 2021 | INR | 6.45 | 6.56 | 6.26 | 6.32 | 6.32 | -0.18 (-2.77%) | 67,528,900 |
| 12 Aug 2021 | INR | 6.72 | 6.74 | 6.45 | 6.5 | 6.5 | -0.15 (-2.26%) | 49,533,881 |
| 11 Aug 2021 | INR | 6.6 | 6.75 | 6.3 | 6.65 | 6.65 | -0.02 (-0.30%) | 105,975,279 |
| 10 Aug 2021 | INR | 7 | 7.18 | 6.53 | 6.67 | 6.67 | -0.24 (-3.47%) | 138,259,389 |
| 9 Aug 2021 | INR | 7.35 | 7.58 | 6.43 | 6.91 | 6.91 | -0.19 (-2.68%) | 258,392,601 |
| 6 Aug 2021 | INR | 6.53 | 7.35 | 6.53 | 7.1 | 7.1 | +1.16 (+19.53%) | 279,603,702 |
| 5 Aug 2021 | INR | 5.43 | 6.1 | 4.55 | 5.94 | 5.94 | -0.09 (-1.49%) | 514,098,444 |
| 4 Aug 2021 | INR | 7.2 | 7.3 | 5.94 | 6.03 | 6.03 | -1.37 (-18.51%) | 366,269,386 |
| 3 Aug 2021 | INR | 8.24 | 8.25 | 7.17 | 7.4 | 7.4 | -0.85 (-10.30%) | 196,349,637 |
| 2 Aug 2021 | INR | 8.33 | 8.54 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 60,136,773 |
| 30 Jul 2021 | INR | 8.25 | 8.38 | 8.23 | 8.27 | 8.27 | +0.02 (+0.24%) | 33,676,444 |
| 29 Jul 2021 | INR | 8.37 | 8.56 | 8.15 | 8.25 | 8.25 | -0.12 (-1.43%) | 96,302,206 |
| 28 Jul 2021 | INR | 8.43 | 8.75 | 8.21 | 8.37 | 8.37 | -0.04 (-0.48%) | 81,956,340 |
| 27 Jul 2021 | INR | 8.33 | 8.5 | 8.31 | 8.41 | 8.41 | +0.12 (+1.45%) | 36,010,160 |
| 26 Jul 2021 | INR | 8.31 | 8.49 | 8.1 | 8.29 | 8.29 | -0.07 (-0.84%) | 58,192,326 |
| 23 Jul 2021 | INR | 9.32 | 9.54 | 7.87 | 8.36 | 8.36 | -0.89 (-9.62%) | 182,230,079 |
| 22 Jul 2021 | INR | 9.18 | 9.55 | 8.88 | 9.25 | 9.25 | +0.25 (+2.78%) | 131,726,560 |
| 20 Jul 2021 | INR | 9 | 9.35 | 8.91 | 9 | 9 | -0.17 (-1.85%) | 83,181,475 |
| 19 Jul 2021 | INR | 9.54 | 9.92 | 8.51 | 9.17 | 9.17 | -0.28 (-2.96%) | 132,252,827 |
| 16 Jul 2021 | INR | 8.97 | 9.64 | 8.97 | 9.45 | 9.45 | +0.68 (+7.75%) | 161,894,709 |
| 15 Jul 2021 | INR | 8.82 | 8.96 | 8.75 | 8.77 | 8.77 | -0.05 (-0.57%) | 31,405,990 |
| 14 Jul 2021 | INR | 8.85 | 8.93 | 8.81 | 8.82 | 8.82 | -0.03 (-0.34%) | 16,896,860 |
| 13 Jul 2021 | INR | 8.9 | 9.05 | 8.81 | 8.85 | 8.85 | -0.17 (-1.88%) | 41,496,175 |
| 12 Jul 2021 | INR | 9.3 | 9.4 | 9 | 9.02 | 9.02 | -0.01 (-0.11%) | 24,241,153 |
| 9 Jul 2021 | INR | 8.84 | 9.25 | 8.76 | 9.03 | 9.03 | +0.23 (+2.61%) | 62,006,566 |
| 8 Jul 2021 | INR | 8.99 | 9.08 | 8.73 | 8.8 | 8.8 | -0.08 (-0.90%) | 77,588,710 |
| 7 Jul 2021 | INR | 8.8 | 8.99 | 8.75 | 8.88 | 8.88 | +0.07 (+0.79%) | 35,779,866 |
| 6 Jul 2021 | INR | 9.07 | 9.22 | 8.75 | 8.81 | 8.81 | -0.29 (-3.19%) | 56,965,667 |
