| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 49.6 | 49.9 | 47.6 | 48.2 | 48.2 | -0.8 (-1.63%) | 269,059 |
| 27 Sep 2021 | INR | 47.5 | 49.75 | 47.35 | 49 | 49 | +1.2 (+2.51%) | 691,545 |
| 24 Sep 2021 | INR | 48.5 | 48.6 | 47.5 | 47.8 | 47.8 | -0.25 (-0.52%) | 196,376 |
| 23 Sep 2021 | INR | 47.55 | 50 | 47.55 | 48.05 | 48.05 | +0.6 (+1.26%) | 393,653 |
| 22 Sep 2021 | INR | 47.55 | 48.7 | 46.95 | 47.45 | 47.45 | +0.45 (+0.96%) | 427,301 |
| 21 Sep 2021 | INR | 47.2 | 48.35 | 45.75 | 47 | 47 | -0.6 (-1.26%) | 375,133 |
| 20 Sep 2021 | INR | 48.7 | 49.8 | 47.4 | 47.6 | 47.6 | -1.4 (-2.86%) | 410,653 |
| 17 Sep 2021 | INR | 50.8 | 50.8 | 48.05 | 49 | 49 | -1.5 (-2.97%) | 817,182 |
| 16 Sep 2021 | INR | 47.8 | 51.4 | 47.65 | 50.5 | 50.5 | +2.6 (+5.43%) | 1,329,392 |
| 15 Sep 2021 | INR | 51.6 | 52.75 | 47.35 | 47.9 | 47.9 | -3 (-5.89%) | 1,579,979 |
| 14 Sep 2021 | INR | 47.25 | 54.3 | 46.7 | 50.9 | 50.9 | +4.15 (+8.88%) | 4,176,507 |
| 13 Sep 2021 | INR | 44.15 | 47.9 | 43.25 | 46.75 | 46.75 | +2.7 (+6.13%) | 1,079,166 |
| 9 Sep 2021 | INR | 44.35 | 44.8 | 43.55 | 44.05 | 44.05 | +0.15 (+0.34%) | 333,263 |
| 8 Sep 2021 | INR | 43.8 | 45.6 | 43.5 | 43.9 | 43.9 | +0.25 (+0.57%) | 1,101,711 |
| 7 Sep 2021 | INR | 42.4 | 45.45 | 42.05 | 43.65 | 43.65 | +0.85 (+1.99%) | 538,970 |
| 6 Sep 2021 | INR | 41.6 | 43.85 | 41.6 | 42.8 | 42.8 | +0.8 (+1.90%) | 366,083 |
| 3 Sep 2021 | INR | 42.6 | 43.15 | 41.4 | 42 | 42 | -0.4 (-0.94%) | 430,798 |
| 2 Sep 2021 | INR | 43.1 | 43.95 | 42.1 | 42.4 | 42.4 | -0.5 (-1.17%) | 541,873 |
| 1 Sep 2021 | INR | 43.2 | 44.45 | 42.7 | 42.9 | 42.9 | -0.45 (-1.04%) | 567,818 |
| 31 Aug 2021 | INR | 43.95 | 45.35 | 43.15 | 43.35 | 43.35 | -0.65 (-1.48%) | 317,253 |
| 30 Aug 2021 | INR | 43.95 | 45.35 | 43.5 | 44 | 44 | +0.85 (+1.97%) | 314,635 |
| 27 Aug 2021 | INR | 42.7 | 44 | 42.55 | 43.15 | 43.15 | +0.35 (+0.82%) | 340,085 |
| 26 Aug 2021 | INR | 42.9 | 46.25 | 42.4 | 42.8 | 42.8 | +0.2 (+0.47%) | 658,830 |
| 25 Aug 2021 | INR | 43.55 | 43.8 | 42.5 | 42.6 | 42.6 | -0.65 (-1.50%) | 200,385 |
| 24 Aug 2021 | INR | 39.9 | 44.2 | 39 | 43.25 | 43.25 | +3.65 (+9.22%) | 557,713 |
| 23 Aug 2021 | INR | 43.15 | 43.35 | 38.25 | 39.6 | 39.6 | -3.3 (-7.69%) | 395,653 |
| 20 Aug 2021 | INR | 42.9 | 44.6 | 42.25 | 42.9 | 42.9 | -0.85 (-1.94%) | 313,460 |
| 18 Aug 2021 | INR | 45 | 45.8 | 43.3 | 43.75 | 43.75 | -1.3 (-2.89%) | 556,416 |
| 17 Aug 2021 | INR | 45 | 46.3 | 44.6 | 45.05 | 45.05 | +0.25 (+0.56%) | 270,851 |
| 16 Aug 2021 | INR | 45.35 | 46.9 | 44.25 | 44.8 | 44.8 | -1.45 (-3.14%) | 402,903 |
