| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 50 | 51.35 | 49.85 | 50.45 | 50.45 | +0.3 (+0.60%) | 188,016 |
| 28 Sep 2021 | INR | 51.9 | 53.7 | 50.05 | 50.15 | 50.15 | -0.9 (-1.76%) | 846,551 |
| 27 Sep 2021 | INR | 52.55 | 53 | 50.5 | 51.05 | 51.05 | -1.2 (-2.30%) | 290,920 |
| 24 Sep 2021 | INR | 51.9 | 52.6 | 50.75 | 52.25 | 52.25 | +0.9 (+1.75%) | 971,841 |
| 23 Sep 2021 | INR | 52.65 | 53.8 | 50.75 | 51.35 | 51.35 | -0.7 (-1.34%) | 748,463 |
| 22 Sep 2021 | INR | 52.85 | 53.85 | 51.7 | 52.05 | 52.05 | -0.2 (-0.38%) | 651,823 |
| 21 Sep 2021 | INR | 52.4 | 54 | 49.5 | 52.25 | 52.25 | +10.617 (+25.50%) | 1,014,311 |
| 21 Sep 2021 |
|
|||||||
| 20 Sep 2021 | INR | 50.25 | 50.58 | 49.58 | 49.96 | 41.6333 | -9.99 (-16.66%) | 330,300 |
| 17 Sep 2021 | INR | 63 | 63 | 59.3 | 59.95 | 49.9583 | -1.6 (-2.60%) | 528,366 |
| 16 Sep 2021 | INR | 62.5 | 62.5 | 61 | 61.55 | 51.2917 | -0.1 (-0.16%) | 325,711 |
| 15 Sep 2021 | INR | 62.25 | 62.8 | 61 | 61.65 | 51.375 | +0.5 (+0.82%) | 417,924 |
| 14 Sep 2021 | INR | 62.85 | 62.95 | 60.35 | 61.15 | 50.9583 | -1.35 (-2.16%) | 443,285 |
| 13 Sep 2021 | INR | 63 | 63.35 | 61.75 | 62.5 | 52.0833 | +0.5 (+0.81%) | 519,187 |
| 9 Sep 2021 | INR | 62.1 | 63.5 | 61.6 | 62 | 51.6667 | +1.15 (+1.89%) | 431,615 |
| 8 Sep 2021 | INR | 62.8 | 63 | 60.35 | 60.85 | 50.7083 | -1 (-1.62%) | 347,434 |
| 7 Sep 2021 | INR | 63.3 | 63.3 | 61.5 | 61.85 | 51.5417 | -0.3 (-0.48%) | 235,347 |
| 6 Sep 2021 | INR | 62.65 | 63 | 61.5 | 62.15 | 51.7917 | +0.15 (+0.24%) | 279,401 |
| 3 Sep 2021 | INR | 62 | 63.2 | 60.5 | 62 | 51.6667 | +1.25 (+2.06%) | 254,125 |
| 2 Sep 2021 | INR | 62 | 63.3 | 59.25 | 60.75 | 50.625 | -1.6 (-2.57%) | 387,092 |
| 1 Sep 2021 | INR | 62.95 | 63.25 | 61.25 | 62.35 | 51.9583 | +0.35 (+0.56%) | 271,982 |
| 31 Aug 2021 | INR | 65.9 | 65.9 | 60 | 62 | 51.6667 | -2.15 (-3.35%) | 653,741 |
| 30 Aug 2021 | INR | 64.8 | 67.5 | 62.15 | 64.15 | 53.4583 | -0.65 (-1.00%) | 878,335 |
| 27 Aug 2021 | INR | 64 | 64.9 | 63.7 | 64.8 | 54 | +1.5 (+2.37%) | 389,999 |
| 26 Aug 2021 | INR | 61.9 | 65.95 | 60.5 | 63.3 | 52.75 | +0.55 (+0.88%) | 1,025,346 |
| 25 Aug 2021 | INR | 53.9 | 63.9 | 53.05 | 62.75 | 52.2917 | +9.45 (+17.73%) | 1,069,061 |
| 24 Aug 2021 | INR | 56 | 56.4 | 52.05 | 53.3 | 44.4167 | +0.2 (+0.38%) | 674,444 |
| 23 Aug 2021 | INR | 62.8 | 62.8 | 50.55 | 53.1 | 44.25 | -10.05 (-15.91%) | 863,132 |
| 20 Aug 2021 | INR | 68.05 | 69.05 | 60.8 | 63.15 | 52.625 | -5.45 (-7.94%) | 801,388 |
| 18 Aug 2021 | INR | 70.75 | 70.75 | 67.8 | 68.6 | 57.1667 | -1.35 (-1.93%) | 527,187 |
| 17 Aug 2021 | INR | 70.8 | 73.5 | 69.7 | 69.95 | 58.2917 | -0.2 (-0.29%) | 1,367,680 |
