| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 60 | 62.1 | 58.25 | 60.05 | 60.05 | +0.2 (+0.33%) | 6,085,203 |
| 24 Sep 2021 | INR | 55.85 | 63.3 | 55.5 | 59.85 | 59.85 | +4.25 (+7.64%) | 17,653,231 |
| 23 Sep 2021 | INR | 56.3 | 56.5 | 55.4 | 55.6 | 55.6 | -0.25 (-0.45%) | 503,709 |
| 22 Sep 2021 | INR | 56.45 | 56.65 | 55.55 | 55.85 | 55.85 | 0.0 (0.0%) | 578,801 |
| 21 Sep 2021 | INR | 55.55 | 56.5 | 54.9 | 55.85 | 55.85 | -0.15 (-0.27%) | 717,302 |
| 20 Sep 2021 | INR | 55.45 | 57.6 | 55.2 | 56 | 56 | -0.95 (-1.67%) | 702,329 |
| 17 Sep 2021 | INR | 55.55 | 57.8 | 55 | 56.95 | 56.95 | +1.25 (+2.24%) | 931,281 |
| 16 Sep 2021 | INR | 55.45 | 57.1 | 55.25 | 55.7 | 55.7 | +0.25 (+0.45%) | 804,530 |
| 15 Sep 2021 | INR | 55.5 | 55.8 | 55.1 | 55.45 | 55.45 | +0.3 (+0.54%) | 436,569 |
| 14 Sep 2021 | INR | 54.55 | 56.2 | 54.25 | 55.15 | 55.15 | +1.05 (+1.94%) | 845,823 |
| 13 Sep 2021 | INR | 54.75 | 54.8 | 54 | 54.1 | 54.1 | -0.45 (-0.82%) | 405,070 |
| 9 Sep 2021 | INR | 55 | 55.4 | 54.3 | 54.55 | 54.55 | -0.2 (-0.37%) | 393,897 |
| 8 Sep 2021 | INR | 55.6 | 55.75 | 54.55 | 54.75 | 54.75 | -0.15 (-0.27%) | 389,753 |
| 7 Sep 2021 | INR | 56.4 | 56.5 | 54.6 | 54.9 | 54.9 | -1.15 (-2.05%) | 525,039 |
| 6 Sep 2021 | INR | 57.75 | 57.9 | 55.8 | 56.05 | 56.05 | -1.35 (-2.35%) | 568,631 |
| 3 Sep 2021 | INR | 58.3 | 58.3 | 57.2 | 57.4 | 57.4 | -0.9 (-1.54%) | 595,595 |
| 2 Sep 2021 | INR | 54.3 | 59.5 | 54.15 | 58.3 | 58.3 | +3.95 (+7.27%) | 7,222,880 |
| 1 Sep 2021 | INR | 54.55 | 55.35 | 53.8 | 54.35 | 54.35 | -0.2 (-0.37%) | 645,357 |
| 31 Aug 2021 | INR | 55.55 | 55.8 | 54.35 | 54.55 | 54.55 | -1 (-1.80%) | 343,916 |
| 30 Aug 2021 | INR | 55.7 | 56 | 55 | 55.55 | 55.55 | +1.6 (+2.97%) | 871,154 |
| 27 Aug 2021 | INR | 51.95 | 54.6 | 51.8 | 53.95 | 53.95 | +1.55 (+2.96%) | 1,515,462 |
| 26 Aug 2021 | INR | 52.9 | 53.1 | 52 | 52.4 | 52.4 | -0.2 (-0.38%) | 321,565 |
| 25 Aug 2021 | INR | 52.5 | 53.5 | 52.2 | 52.6 | 52.6 | +0.7 (+1.35%) | 404,929 |
| 24 Aug 2021 | INR | 51 | 52.5 | 50.3 | 51.9 | 51.9 | +1.55 (+3.08%) | 1,110,130 |
| 23 Aug 2021 | INR | 52.5 | 55 | 49.3 | 50.35 | 50.35 | -1.65 (-3.17%) | 844,061 |
| 20 Aug 2021 | INR | 53.15 | 53.6 | 51.5 | 52 | 52 | -2.05 (-3.79%) | 686,095 |
| 18 Aug 2021 | INR | 55.25 | 55.5 | 53.8 | 54.05 | 54.05 | -1.05 (-1.91%) | 600,052 |
| 17 Aug 2021 | INR | 56.3 | 56.4 | 54.5 | 55.1 | 55.1 | -1.3 (-2.30%) | 690,321 |
| 16 Aug 2021 | INR | 55.05 | 58.15 | 54.35 | 56.4 | 56.4 | +0.55 (+0.98%) | 2,115,759 |
| 13 Aug 2021 | INR | 57 | 57 | 55.7 | 55.85 | 55.85 | -2.05 (-3.54%) | 1,036,783 |
