| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 40.15 | 40.78 | 40.15 | 40.27 | 40.27 | -0.13 (-0.32%) | 324,226 |
| 27 Sep 2021 | INR | 40.31 | 40.96 | 40.26 | 40.4 | 40.4 | 0.0 (0.0%) | 419,892 |
| 24 Sep 2021 | INR | 40.54 | 40.6 | 40.08 | 40.4 | 40.4 | -0.21 (-0.52%) | 590,432 |
| 23 Sep 2021 | INR | 40.18 | 41.4 | 40.18 | 40.61 | 40.61 | -0.36 (-0.88%) | 507,558 |
| 22 Sep 2021 | INR | 40.6 | 41.05 | 40.6 | 40.97 | 40.97 | +0.37 (+0.91%) | 143,842 |
| 21 Sep 2021 | INR | 40.32 | 40.8 | 40.32 | 40.6 | 40.6 | +0.12 (+0.30%) | 585,566 |
| 20 Sep 2021 | INR | 40.56 | 41 | 40.11 | 40.48 | 40.48 | -0.08 (-0.20%) | 283,857 |
| 17 Sep 2021 | INR | 40.79 | 40.79 | 40.4 | 40.56 | 40.56 | -0.36 (-0.88%) | 461,088 |
| 16 Sep 2021 | INR | 41.3 | 41.4 | 40.73 | 40.92 | 40.92 | -0.38 (-0.92%) | 356,948 |
| 15 Sep 2021 | INR | 41.49 | 41.49 | 41.11 | 41.3 | 41.3 | +0.19 (+0.46%) | 482,557 |
| 14 Sep 2021 | INR | 41.07 | 41.5 | 40.95 | 41.11 | 41.11 | +0.04 (+0.10%) | 345,060 |
| 13 Sep 2021 | INR | 41 | 41.26 | 40.91 | 41.07 | 41.07 | -0.03 (-0.07%) | 351,249 |
| 9 Sep 2021 | INR | 41.57 | 41.57 | 41.02 | 41.1 | 41.1 | -0.14 (-0.34%) | 120,188 |
| 8 Sep 2021 | INR | 41.4 | 41.55 | 40.91 | 41.24 | 41.24 | -0.18 (-0.43%) | 130,338 |
| 7 Sep 2021 | INR | 41.64 | 41.64 | 41.25 | 41.42 | 41.42 | -0.07 (-0.17%) | 447,206 |
| 6 Sep 2021 | INR | 40.5 | 41.59 | 40.5 | 41.49 | 41.49 | +0.39 (+0.95%) | 567,629 |
| 3 Sep 2021 | INR | 41.18 | 41.35 | 41.01 | 41.1 | 41.1 | -0.09 (-0.22%) | 137,926 |
| 2 Sep 2021 | INR | 41.05 | 41.23 | 40.82 | 41.19 | 41.19 | +0.14 (+0.34%) | 172,159 |
| 1 Sep 2021 | INR | 41.1 | 41.24 | 40.96 | 41.05 | 41.05 | -0.05 (-0.12%) | 180,116 |
| 31 Aug 2021 | INR | 41.12 | 41.28 | 41 | 41.1 | 41.1 | -0.02 (-0.05%) | 144,281 |
| 30 Aug 2021 | INR | 41.74 | 41.74 | 41.11 | 41.12 | 41.12 | -0.05 (-0.12%) | 188,079 |
| 27 Aug 2021 | INR | 41.43 | 41.43 | 41.05 | 41.17 | 41.17 | +0.14 (+0.34%) | 193,820 |
| 26 Aug 2021 | INR | 41.36 | 41.36 | 41 | 41.03 | 41.03 | -0.21 (-0.51%) | 88,432 |
| 25 Aug 2021 | INR | 41.32 | 41.44 | 41.06 | 41.24 | 41.24 | -0.08 (-0.19%) | 105,029 |
| 24 Aug 2021 | INR | 41.32 | 41.55 | 41.26 | 41.32 | 41.32 | +0.08 (+0.19%) | 180,849 |
| 23 Aug 2021 | INR | 41.14 | 41.35 | 41.05 | 41.24 | 41.24 | +0.1 (+0.24%) | 120,991 |
| 20 Aug 2021 | INR | 41.22 | 41.48 | 41.11 | 41.14 | 41.14 | -0.08 (-0.19%) | 191,089 |
| 18 Aug 2021 | INR | 41.49 | 41.49 | 41.18 | 41.22 | 41.22 | -0.13 (-0.31%) | 126,577 |
| 17 Aug 2021 | INR | 41.04 | 41.45 | 41.04 | 41.35 | 41.35 | +0.31 (+0.76%) | 135,311 |
| 16 Aug 2021 | INR | 41.45 | 41.45 | 40.86 | 41.04 | 41.04 | +0.26 (+0.64%) | 238,855 |
