| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 51.45 | 51.65 | 50.5 | 50.75 | 50.75 | -0.65 (-1.26%) | 118,585 |
| 27 Sep 2021 | INR | 53 | 53 | 51.2 | 51.4 | 51.4 | -0.95 (-1.81%) | 81,061 |
| 24 Sep 2021 | INR | 52.75 | 53.9 | 52.1 | 52.35 | 52.35 | +0.75 (+1.45%) | 70,010 |
| 23 Sep 2021 | INR | 51.1 | 53.5 | 51.1 | 51.6 | 51.6 | +0.6 (+1.18%) | 147,153 |
| 22 Sep 2021 | INR | 49.6 | 51.55 | 49.2 | 51 | 51 | +0.3 (+0.59%) | 126,530 |
| 21 Sep 2021 | INR | 50.95 | 51.35 | 49.1 | 50.7 | 50.7 | -1.05 (-2.03%) | 128,012 |
| 20 Sep 2021 | INR | 52.15 | 53.8 | 50.45 | 51.75 | 51.75 | -0.4 (-0.77%) | 49,238 |
| 17 Sep 2021 | INR | 54.5 | 55.5 | 51.4 | 52.15 | 52.15 | -1.85 (-3.43%) | 207,877 |
| 16 Sep 2021 | INR | 55.95 | 57.15 | 53.75 | 54 | 54 | -1.55 (-2.79%) | 292,278 |
| 15 Sep 2021 | INR | 54.8 | 57.3 | 54.55 | 55.55 | 55.55 | +1.4 (+2.59%) | 300,433 |
| 14 Sep 2021 | INR | 48.5 | 54.95 | 48.5 | 54.15 | 54.15 | +5.45 (+11.19%) | 690,975 |
| 13 Sep 2021 | INR | 48.55 | 49.35 | 48.5 | 48.7 | 48.7 | -0.15 (-0.31%) | 164,613 |
| 9 Sep 2021 | INR | 49.75 | 49.8 | 48.65 | 48.85 | 48.85 | -0.3 (-0.61%) | 212,613 |
| 8 Sep 2021 | INR | 48.85 | 49.9 | 47.8 | 49.15 | 49.15 | +0.95 (+1.97%) | 151,119 |
| 7 Sep 2021 | INR | 50.15 | 50.6 | 47.5 | 48.2 | 48.2 | -1.2 (-2.43%) | 120,724 |
| 6 Sep 2021 | INR | 47.9 | 51 | 47.1 | 49.4 | 49.4 | +1.55 (+3.24%) | 259,706 |
| 3 Sep 2021 | INR | 48.4 | 50 | 46.45 | 47.85 | 47.85 | +0.15 (+0.31%) | 96,072 |
| 2 Sep 2021 | INR | 45.95 | 49.8 | 45.4 | 47.7 | 47.7 | +2.75 (+6.12%) | 150,572 |
| 1 Sep 2021 | INR | 45 | 45.7 | 43.85 | 44.95 | 44.95 | +0.15 (+0.33%) | 42,173 |
| 31 Aug 2021 | INR | 45.8 | 46.25 | 44.4 | 44.8 | 44.8 | -1.05 (-2.29%) | 68,436 |
| 30 Aug 2021 | INR | 44.9 | 46 | 43.4 | 45.85 | 45.85 | +1.65 (+3.73%) | 132,975 |
| 29 Aug 2021 | INR | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 44.05 | 44.8 | 43.3 | 44.2 | 44.2 | +0.85 (+1.96%) | 34,439 |
| 26 Aug 2021 | INR | 44.85 | 46.25 | 43.2 | 43.35 | 43.35 | -1.45 (-3.24%) | 59,164 |
| 25 Aug 2021 | INR | 47.8 | 47.8 | 44.25 | 44.8 | 44.8 | -1.85 (-3.97%) | 56,285 |
| 24 Aug 2021 | INR | 40.5 | 47.4 | 39.25 | 46.65 | 46.65 | +6.1 (+15.04%) | 353,284 |
| 23 Aug 2021 | INR | 44 | 45.15 | 39.7 | 40.55 | 40.55 | -2.8 (-6.46%) | 304,132 |
| 20 Aug 2021 | INR | 45.1 | 45.95 | 41.65 | 43.35 | 43.35 | -3.9 (-8.25%) | 516,569 |
| 18 Aug 2021 | INR | 50.5 | 51.25 | 46.9 | 47.25 | 47.25 | -3.1 (-6.16%) | 325,748 |
