| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 45.5 | 45.9 | 45.05 | 45.15 | 45.15 | -0.15 (-0.33%) | 1,495,414 |
| 27 Sep 2021 | INR | 46.5 | 46.7 | 45.1 | 45.3 | 45.3 | -0.5 (-1.09%) | 2,322,491 |
| 24 Sep 2021 | INR | 45 | 46.6 | 44.6 | 45.8 | 45.8 | +1.25 (+2.81%) | 9,786,989 |
| 23 Sep 2021 | INR | 44 | 45 | 43.8 | 44.55 | 44.55 | +0.95 (+2.18%) | 1,668,803 |
| 22 Sep 2021 | INR | 43.7 | 43.8 | 43.25 | 43.6 | 43.6 | +0.5 (+1.16%) | 862,713 |
| 21 Sep 2021 | INR | 43.7 | 43.9 | 42.8 | 43.1 | 43.1 | -0.8 (-1.82%) | 2,046,907 |
| 20 Sep 2021 | INR | 45 | 45.3 | 43.6 | 43.9 | 43.9 | -0.9 (-2.01%) | 2,305,410 |
| 17 Sep 2021 | INR | 45.15 | 45.15 | 43.75 | 44.8 | 44.8 | -0.05 (-0.11%) | 1,966,390 |
| 16 Sep 2021 | INR | 44.4 | 45 | 44.15 | 44.85 | 44.85 | -0.9 (-1.97%) | 2,240,149 |
| 15 Sep 2021 | INR | 45.45 | 46.25 | 45.3 | 45.75 | 45.75 | +0.45 (+0.99%) | 5,619,784 |
| 14 Sep 2021 | INR | 45.3 | 45.5 | 45.2 | 45.3 | 45.3 | +0.1 (+0.22%) | 1,912,730 |
| 13 Sep 2021 | INR | 45.6 | 45.7 | 45.05 | 45.2 | 45.2 | -0.15 (-0.33%) | 2,079,053 |
| 9 Sep 2021 | INR | 45.5 | 45.75 | 45.3 | 45.35 | 45.35 | +0.4 (+0.89%) | 2,527,808 |
| 8 Sep 2021 | INR | 44.4 | 45.75 | 44.15 | 44.95 | 44.95 | +0.7 (+1.58%) | 5,844,843 |
| 7 Sep 2021 | INR | 43.8 | 44.95 | 43.5 | 44.25 | 44.25 | +0.55 (+1.26%) | 3,061,610 |
| 6 Sep 2021 | INR | 43.9 | 43.95 | 43.4 | 43.7 | 43.7 | +0.25 (+0.58%) | 1,231,480 |
| 3 Sep 2021 | INR | 43 | 43.9 | 43 | 43.45 | 43.45 | +0.5 (+1.16%) | 1,257,895 |
| 2 Sep 2021 | INR | 43.15 | 43.25 | 42.8 | 42.95 | 42.95 | -0.05 (-0.12%) | 913,625 |
| 1 Sep 2021 | INR | 43.05 | 43.3 | 42.85 | 43 | 43 | -0.05 (-0.12%) | 967,439 |
| 31 Aug 2021 | INR | 42.95 | 43.75 | 42.8 | 43.05 | 43.05 | +0.1 (+0.23%) | 854,461 |
| 30 Aug 2021 | INR | 42.85 | 43.1 | 42.75 | 42.95 | 42.95 | +0.1 (+0.23%) | 910,663 |
| 27 Aug 2021 | INR | 42.9 | 43 | 42.4 | 42.85 | 42.85 | -0.1 (-0.23%) | 968,232 |
| 26 Aug 2021 | INR | 43.85 | 43.85 | 42.55 | 42.95 | 42.95 | -0.8 (-1.83%) | 2,249,367 |
| 25 Aug 2021 | INR | 40.95 | 44.25 | 40.8 | 43.75 | 43.75 | +3.1 (+7.63%) | 8,120,841 |
| 24 Aug 2021 | INR | 40.9 | 40.95 | 40.15 | 40.65 | 40.65 | -0.05 (-0.12%) | 2,188,496 |
| 23 Aug 2021 | INR | 42 | 42.25 | 40.6 | 40.7 | 40.7 | -1.05 (-2.51%) | 1,645,292 |
| 20 Aug 2021 | INR | 42 | 42.25 | 41.6 | 41.75 | 41.75 | -0.6 (-1.42%) | 1,207,566 |
| 18 Aug 2021 | INR | 42.2 | 43 | 42.1 | 42.35 | 42.35 | +0.15 (+0.36%) | 2,244,645 |
| 17 Aug 2021 | INR | 43.05 | 43.25 | 42.15 | 42.2 | 42.2 | -0.75 (-1.75%) | 2,252,946 |
| 16 Aug 2021 | INR | 44.7 | 44.75 | 42.8 | 42.95 | 42.95 | -1.45 (-3.27%) | 3,307,356 |
