| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 4.2 | 4.4 | 4.15 | 4.4 | 4.4 | +0.2 (+4.76%) | 39,432,827 |
| 28 Sep 2021 | INR | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 12,652,910 |
| 27 Sep 2021 | INR | 4.35 | 4.5 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 24,756,265 |
| 24 Sep 2021 | INR | 4.2 | 4.4 | 4.1 | 4.3 | 4.3 | +0.1 (+2.38%) | 72,280,923 |
| 23 Sep 2021 | INR | 4.35 | 4.4 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 26,737,929 |
| 22 Sep 2021 | INR | 4.4 | 4.45 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 6,831,460 |
| 21 Sep 2021 | INR | 4.25 | 4.45 | 4.05 | 4.35 | 4.35 | +0.1 (+2.35%) | 31,213,813 |
| 20 Sep 2021 | INR | 4.3 | 4.4 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 19,414,349 |
| 17 Sep 2021 | INR | 4.35 | 4.5 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 51,587,094 |
| 16 Sep 2021 | INR | 4.6 | 4.6 | 4.2 | 4.35 | 4.35 | -0.05 (-1.14%) | 50,941,150 |
| 15 Sep 2021 | INR | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | +0.2 (+4.76%) | 6,757,798 |
| 14 Sep 2021 | INR | 4.05 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 27,905,250 |
| 13 Sep 2021 | INR | 4.1 | 4.1 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 8,979,125 |
| 9 Sep 2021 | INR | 4 | 4.2 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 27,465,162 |
| 8 Sep 2021 | INR | 3.95 | 4.05 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 10,706,547 |
| 7 Sep 2021 | INR | 4 | 4.05 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 18,286,345 |
| 6 Sep 2021 | INR | 4.05 | 4.1 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,134,727 |
| 3 Sep 2021 | INR | 4.1 | 4.2 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 16,639,766 |
| 2 Sep 2021 | INR | 4 | 4.1 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 21,906,301 |
| 1 Sep 2021 | INR | 4 | 4.1 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 18,897,091 |
| 31 Aug 2021 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.2 (-4.76%) | 25,274,849 |
| 30 Aug 2021 | INR | 4.1 | 4.3 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 33,705,759 |
| 27 Aug 2021 | INR | 4 | 4.1 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 56,531,177 |
| 26 Aug 2021 | INR | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | +0.15 (+3.95%) | 25,922,357 |
| 25 Aug 2021 | INR | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | +0.15 (+4.11%) | 9,134,908 |
| 24 Aug 2021 | INR | 3.5 | 3.65 | 3.35 | 3.65 | 3.65 | +0.15 (+4.29%) | 46,560,928 |
| 23 Aug 2021 | INR | 3.65 | 3.8 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 72,901,792 |
| 20 Aug 2021 | INR | 3.65 | 3.7 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 46,568,027 |
| 18 Aug 2021 | INR | 4 | 4.05 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 97,486,791 |
| 17 Aug 2021 | INR | 4.15 | 4.15 | 4 | 4 | 4 | -0.2 (-4.76%) | 55,114,830 |
