| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 43.05 | 47 | 42.8 | 45.7 | 45.7 | +1.75 (+3.98%) | 17,293,026 |
| 28 Sep 2021 | INR | 44.35 | 45.45 | 43.25 | 43.95 | 43.95 | +0.1 (+0.23%) | 11,928,596 |
| 27 Sep 2021 | INR | 41.4 | 45.15 | 41.2 | 43.85 | 43.85 | +2.85 (+6.95%) | 20,910,199 |
| 24 Sep 2021 | INR | 43.25 | 43.35 | 40 | 41 | 41 | -1.85 (-4.32%) | 6,081,161 |
| 23 Sep 2021 | INR | 42.9 | 43.95 | 42.15 | 42.85 | 42.85 | +1.35 (+3.25%) | 15,093,361 |
| 22 Sep 2021 | INR | 40.35 | 42.8 | 39.85 | 41.5 | 41.5 | +1.6 (+4.01%) | 16,282,143 |
| 21 Sep 2021 | INR | 39.4 | 40.3 | 38.85 | 39.9 | 39.9 | +0.6 (+1.53%) | 2,884,892 |
| 20 Sep 2021 | INR | 39.85 | 43 | 38.7 | 39.3 | 39.3 | -1 (-2.48%) | 17,767,809 |
| 17 Sep 2021 | INR | 41.5 | 41.5 | 39.3 | 40.3 | 40.3 | -0.7 (-1.71%) | 2,120,696 |
| 16 Sep 2021 | INR | 40.6 | 41.6 | 40.55 | 41 | 41 | +0.4 (+0.99%) | 1,906,815 |
| 15 Sep 2021 | INR | 40.05 | 41.8 | 40 | 40.6 | 40.6 | +0.65 (+1.63%) | 2,940,124 |
| 14 Sep 2021 | INR | 40.35 | 40.55 | 39.75 | 39.95 | 39.95 | -0.1 (-0.25%) | 1,470,207 |
| 13 Sep 2021 | INR | 40.45 | 40.85 | 39.55 | 40.05 | 40.05 | +0.15 (+0.38%) | 3,094,385 |
| 9 Sep 2021 | INR | 39 | 41.3 | 38.85 | 39.9 | 39.9 | +1.05 (+2.70%) | 5,716,047 |
| 8 Sep 2021 | INR | 38.8 | 39.3 | 38.65 | 38.85 | 38.85 | +0.05 (+0.13%) | 527,639 |
| 7 Sep 2021 | INR | 38.9 | 39.2 | 38.5 | 38.8 | 38.8 | +0.1 (+0.26%) | 642,623 |
| 6 Sep 2021 | INR | 39.5 | 39.5 | 38.5 | 38.7 | 38.7 | -0.55 (-1.40%) | 814,377 |
| 3 Sep 2021 | INR | 39 | 39.85 | 39 | 39.25 | 39.25 | +0.4 (+1.03%) | 854,333 |
| 2 Sep 2021 | INR | 38.8 | 39.7 | 38.6 | 38.85 | 38.85 | +0.15 (+0.39%) | 1,306,249 |
| 1 Sep 2021 | INR | 38.4 | 38.95 | 37.75 | 38.7 | 38.7 | +0.1 (+0.26%) | 1,219,274 |
| 31 Aug 2021 | INR | 38.25 | 38.9 | 38.1 | 38.6 | 38.6 | +0.5 (+1.31%) | 1,082,246 |
| 30 Aug 2021 | INR | 38.65 | 38.7 | 37.3 | 38.1 | 38.1 | -0.25 (-0.65%) | 1,621,677 |
| 27 Aug 2021 | INR | 38.8 | 38.9 | 38.2 | 38.35 | 38.35 | -0.35 (-0.90%) | 769,728 |
| 26 Aug 2021 | INR | 39.1 | 39.65 | 38 | 38.7 | 38.7 | -0.4 (-1.02%) | 1,296,403 |
| 25 Aug 2021 | INR | 38.95 | 39.3 | 38.75 | 39.1 | 39.1 | +0.4 (+1.03%) | 1,246,096 |
| 24 Aug 2021 | INR | 38.1 | 39.9 | 37.65 | 38.7 | 38.7 | +0.6 (+1.57%) | 1,607,435 |
| 23 Aug 2021 | INR | 39.8 | 39.8 | 37.1 | 38.1 | 38.1 | -0.9 (-2.31%) | 1,808,675 |
| 20 Aug 2021 | INR | 38.5 | 39.55 | 38.35 | 39 | 39 | -0.9 (-2.26%) | 1,716,382 |
| 18 Aug 2021 | INR | 40.2 | 40.2 | 39.6 | 39.9 | 39.9 | -0.05 (-0.13%) | 1,322,675 |
| 17 Aug 2021 | INR | 39.95 | 40.3 | 39.6 | 39.95 | 39.95 | +0.45 (+1.14%) | 1,513,020 |
