| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | INR | 48.05 | 50.5 | 48.05 | 49.4 | 49.4 | -0.2 (-0.40%) | 6,455 |
| 23 Sep 2021 | INR | 50.9 | 50.95 | 47.15 | 49.6 | 49.6 | +0.1 (+0.20%) | 9,501 |
| 22 Sep 2021 | INR | 48.7 | 49.6 | 48.05 | 49.5 | 49.5 | +2.25 (+4.76%) | 14,322 |
| 21 Sep 2021 | INR | 45.25 | 47.25 | 45 | 47.25 | 47.25 | +2.25 (+5%) | 17,452 |
| 20 Sep 2021 | INR | 47.4 | 47.4 | 44 | 45 | 45 | -0.8 (-1.75%) | 7,771 |
| 17 Sep 2021 | INR | 47.8 | 47.8 | 44.65 | 45.8 | 45.8 | -1.2 (-2.55%) | 20,330 |
| 16 Sep 2021 | INR | 48 | 49.5 | 46 | 47 | 47 | -1.4 (-2.89%) | 11,992 |
| 15 Sep 2021 | INR | 47.7 | 49.5 | 46.75 | 48.4 | 48.4 | -0.1 (-0.21%) | 2,850 |
| 14 Sep 2021 | INR | 47 | 48.9 | 46.5 | 48.5 | 48.5 | +0.95 (+2.00%) | 4,241 |
| 13 Sep 2021 | INR | 47.55 | 47.85 | 44.9 | 47.55 | 47.55 | +1.95 (+4.28%) | 6,435 |
| 9 Sep 2021 | INR | 45.25 | 47.05 | 45 | 45.6 | 45.6 | -0.7 (-1.51%) | 9,698 |
| 8 Sep 2021 | INR | 46.8 | 46.8 | 45.15 | 46.3 | 46.3 | +1.05 (+2.32%) | 5,048 |
| 7 Sep 2021 | INR | 47 | 47 | 45 | 45.25 | 45.25 | -1.7 (-3.62%) | 15,827 |
| 6 Sep 2021 | INR | 46.25 | 48 | 46.25 | 46.95 | 46.95 | -0.2 (-0.42%) | 2,568 |
| 3 Sep 2021 | INR | 48.95 | 49.65 | 46.5 | 47.15 | 47.15 | -0.6 (-1.26%) | 7,273 |
| 2 Sep 2021 | INR | 47.5 | 49.4 | 46.6 | 47.75 | 47.75 | -0.9 (-1.85%) | 14,165 |
| 1 Sep 2021 | INR | 49.7 | 50 | 48 | 48.65 | 48.65 | -0.05 (-0.10%) | 3,231 |
| 31 Aug 2021 | INR | 50 | 50.25 | 48.1 | 48.7 | 48.7 | -0.8 (-1.62%) | 2,245 |
| 30 Aug 2021 | INR | 48.8 | 49.55 | 48.05 | 49.5 | 49.5 | +1.4 (+2.91%) | 5,113 |
| 27 Aug 2021 | INR | 48.8 | 49 | 47 | 48.1 | 48.1 | -0.2 (-0.41%) | 8,348 |
| 26 Aug 2021 | INR | 47.4 | 49.5 | 46.55 | 48.3 | 48.3 | -0.6 (-1.23%) | 22,529 |
| 25 Aug 2021 | INR | 48.75 | 50.95 | 48.45 | 48.9 | 48.9 | -0.8 (-1.61%) | 12,058 |
| 24 Aug 2021 | INR | 45.25 | 49.7 | 45.25 | 49.7 | 49.7 | +2.35 (+4.96%) | 14,610 |
| 23 Aug 2021 | INR | 49.4 | 49.4 | 46.85 | 47.35 | 47.35 | -1.95 (-3.96%) | 9,217 |
| 20 Aug 2021 | INR | 49 | 52.25 | 49 | 49.3 | 49.3 | -2 (-3.90%) | 11,366 |
| 18 Aug 2021 | INR | 52.5 | 54 | 51.3 | 51.3 | 51.3 | -2.7 (-5%) | 14,115 |
| 17 Aug 2021 | INR | 54 | 57 | 53.05 | 54 | 54 | -1.8 (-3.23%) | 26,496 |
| 16 Aug 2021 | INR | 51.75 | 56.45 | 51.75 | 55.8 | 55.8 | +2 (+3.72%) | 23,369 |
| 13 Aug 2021 | INR | 53 | 55.35 | 52.1 | 53.8 | 53.8 | -0.35 (-0.65%) | 15,223 |
| 12 Aug 2021 | INR | 54.2 | 55.9 | 54.15 | 54.15 | 54.15 | -2.85 (-5%) | 61,618 |
