| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44.9 | 45.25 | 43.9 | 44.25 | 44.25 | -0.3 (-0.67%) | 1,423,416 |
| 27 Sep 2021 | INR | 43.45 | 47 | 43.2 | 44.55 | 44.55 | +1.45 (+3.36%) | 6,827,957 |
| 24 Sep 2021 | INR | 43.95 | 44.3 | 43 | 43.1 | 43.1 | -0.5 (-1.15%) | 863,790 |
| 23 Sep 2021 | INR | 43.75 | 44.45 | 43.45 | 43.6 | 43.6 | +0.2 (+0.46%) | 969,818 |
| 22 Sep 2021 | INR | 43.55 | 44.15 | 42.75 | 43.4 | 43.4 | +0.2 (+0.46%) | 1,521,658 |
| 21 Sep 2021 | INR | 43.45 | 43.8 | 42.5 | 43.2 | 43.2 | +0.05 (+0.12%) | 1,052,383 |
| 20 Sep 2021 | INR | 43.05 | 44.6 | 43 | 43.15 | 43.15 | -1.75 (-3.90%) | 1,423,252 |
| 17 Sep 2021 | INR | 46.15 | 47.3 | 44.45 | 44.9 | 44.9 | -0.8 (-1.75%) | 3,993,596 |
| 16 Sep 2021 | INR | 46.05 | 46.4 | 45.6 | 45.7 | 45.7 | -0.15 (-0.33%) | 1,051,168 |
| 15 Sep 2021 | INR | 46.05 | 47.3 | 45.6 | 45.85 | 45.85 | -0.15 (-0.33%) | 2,438,554 |
| 14 Sep 2021 | INR | 45.9 | 46.8 | 45.85 | 46 | 46 | +0.1 (+0.22%) | 1,277,882 |
| 13 Sep 2021 | INR | 45.7 | 46.85 | 45.4 | 45.9 | 45.9 | +0.15 (+0.33%) | 2,194,941 |
| 9 Sep 2021 | INR | 46.1 | 46.45 | 45.5 | 45.75 | 45.75 | -0.6 (-1.29%) | 776,844 |
| 8 Sep 2021 | INR | 46.8 | 46.95 | 46 | 46.35 | 46.35 | -0.15 (-0.32%) | 1,418,698 |
| 7 Sep 2021 | INR | 45.9 | 47.35 | 45.1 | 46.5 | 46.5 | +0.6 (+1.31%) | 2,004,864 |
| 6 Sep 2021 | INR | 46.05 | 47.15 | 45.5 | 45.9 | 45.9 | -0.15 (-0.33%) | 1,305,454 |
| 3 Sep 2021 | INR | 47 | 47.2 | 45.75 | 46.05 | 46.05 | -0.65 (-1.39%) | 1,570,225 |
| 2 Sep 2021 | INR | 43.95 | 47.5 | 43.6 | 46.7 | 46.7 | +2.85 (+6.50%) | 9,004,616 |
| 1 Sep 2021 | INR | 43.9 | 44.35 | 43.65 | 43.85 | 43.85 | -0.15 (-0.34%) | 1,228,029 |
| 31 Aug 2021 | INR | 44.8 | 45.35 | 43.5 | 44 | 44 | -0.5 (-1.12%) | 1,603,211 |
| 30 Aug 2021 | INR | 44.95 | 45.2 | 44.3 | 44.5 | 44.5 | -0.35 (-0.78%) | 1,877,099 |
| 27 Aug 2021 | INR | 43.2 | 46.4 | 43 | 44.85 | 44.85 | +1.15 (+2.63%) | 4,930,883 |
| 26 Aug 2021 | INR | 44.5 | 45.7 | 43.1 | 43.7 | 43.7 | -0.9 (-2.02%) | 3,476,780 |
| 25 Aug 2021 | INR | 41.75 | 45.45 | 41.65 | 44.6 | 44.6 | +3 (+7.21%) | 8,559,262 |
| 24 Aug 2021 | INR | 39.45 | 42.4 | 39.2 | 41.6 | 41.6 | +2.1 (+5.32%) | 3,383,109 |
| 23 Aug 2021 | INR | 41.95 | 42.15 | 39.05 | 39.5 | 39.5 | -2.05 (-4.93%) | 2,974,672 |
| 20 Aug 2021 | INR | 41.95 | 43.75 | 41.05 | 41.55 | 41.55 | -0.95 (-2.24%) | 2,516,798 |
| 18 Aug 2021 | INR | 43.3 | 43.75 | 42.1 | 42.5 | 42.5 | -0.8 (-1.85%) | 1,452,911 |
| 17 Aug 2021 | INR | 44.4 | 45 | 43.05 | 43.3 | 43.3 | -1.7 (-3.78%) | 1,720,648 |
| 16 Aug 2021 | INR | 45.85 | 46.55 | 44.55 | 45 | 45 | -0.85 (-1.85%) | 2,266,307 |
