| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 38.95 | 39.65 | 38.8 | 39.2 | 39.2 | +0.05 (+0.13%) | 141,176 |
| 28 Sep 2021 | INR | 39.2 | 40.25 | 38.35 | 39.15 | 39.15 | +0.55 (+1.42%) | 214,753 |
| 27 Sep 2021 | INR | 40.5 | 40.5 | 38.45 | 38.6 | 38.6 | -1.3 (-3.26%) | 311,664 |
| 24 Sep 2021 | INR | 41.8 | 41.9 | 39.3 | 39.9 | 39.9 | -1.35 (-3.27%) | 179,544 |
| 23 Sep 2021 | INR | 40.05 | 42.4 | 40.05 | 41.25 | 41.25 | +1.45 (+3.64%) | 301,886 |
| 22 Sep 2021 | INR | 40 | 40.75 | 39.1 | 39.8 | 39.8 | +0.5 (+1.27%) | 243,330 |
| 21 Sep 2021 | INR | 41.45 | 41.45 | 38.2 | 39.3 | 39.3 | -1.35 (-3.32%) | 298,830 |
| 20 Sep 2021 | INR | 40.1 | 41.8 | 40.1 | 40.65 | 40.65 | -0.55 (-1.33%) | 131,332 |
| 17 Sep 2021 | INR | 42.05 | 43.5 | 39.5 | 41.2 | 41.2 | -0.65 (-1.55%) | 221,286 |
| 16 Sep 2021 | INR | 44.45 | 44.45 | 41.7 | 41.85 | 41.85 | -1.35 (-3.13%) | 163,620 |
| 15 Sep 2021 | INR | 41.2 | 43.8 | 41.2 | 43.2 | 43.2 | +2.25 (+5.49%) | 208,683 |
| 14 Sep 2021 | INR | 41.65 | 42.5 | 40.3 | 40.95 | 40.95 | -0.7 (-1.68%) | 173,741 |
| 13 Sep 2021 | INR | 43.5 | 43.95 | 41.4 | 41.65 | 41.65 | -2.4 (-5.45%) | 236,598 |
| 9 Sep 2021 | INR | 45.4 | 45.6 | 43.7 | 44.05 | 44.05 | -0.65 (-1.45%) | 219,856 |
| 8 Sep 2021 | INR | 44.1 | 45.35 | 44 | 44.7 | 44.7 | +0.8 (+1.82%) | 365,166 |
| 7 Sep 2021 | INR | 42 | 45.85 | 40.05 | 43.9 | 43.9 | +2.05 (+4.90%) | 1,390,613 |
| 6 Sep 2021 | INR | 41.95 | 42.4 | 40.35 | 41.85 | 41.85 | +0.4 (+0.97%) | 218,856 |
| 3 Sep 2021 | INR | 38.85 | 41.85 | 38.05 | 41.45 | 41.45 | +3.4 (+8.94%) | 370,565 |
| 2 Sep 2021 | INR | 37.2 | 38.45 | 37.2 | 38.05 | 38.05 | +0.85 (+2.28%) | 143,820 |
| 1 Sep 2021 | INR | 38 | 38 | 36.6 | 37.2 | 37.2 | -0.05 (-0.13%) | 64,809 |
| 31 Aug 2021 | INR | 38.2 | 38.2 | 37 | 37.25 | 37.25 | -0.25 (-0.67%) | 73,245 |
| 30 Aug 2021 | INR | 37.95 | 38.45 | 37.1 | 37.5 | 37.5 | +0.4 (+1.08%) | 51,309 |
| 27 Aug 2021 | INR | 37.45 | 37.45 | 36.2 | 37.1 | 37.1 | +0.7 (+1.92%) | 46,278 |
| 26 Aug 2021 | INR | 38.15 | 39.1 | 35.75 | 36.4 | 36.4 | -0.7 (-1.89%) | 95,122 |
| 25 Aug 2021 | INR | 37.95 | 38.4 | 36.6 | 37.1 | 37.1 | 0.0 (0.0%) | 66,988 |
| 24 Aug 2021 | INR | 35.75 | 37.85 | 35.1 | 37.1 | 37.1 | +1.3 (+3.63%) | 98,513 |
| 23 Aug 2021 | INR | 38.3 | 39.3 | 35.2 | 35.8 | 35.8 | -2.25 (-5.91%) | 119,150 |
| 20 Aug 2021 | INR | 39.25 | 39.25 | 37.4 | 38.05 | 38.05 | -1.35 (-3.43%) | 131,161 |
| 18 Aug 2021 | INR | 39.95 | 40.6 | 37.4 | 39.4 | 39.4 | -0.2 (-0.51%) | 386,552 |
| 17 Aug 2021 | INR | 40.3 | 42.3 | 39.1 | 39.6 | 39.6 | -0.7 (-1.74%) | 202,670 |
