| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 44.45 | 45.15 | 44 | 44.2 | 44.2 | -0.3 (-0.67%) | 17,857 |
| 27 Sep 2021 | INR | 44.1 | 45.4 | 44 | 44.5 | 44.5 | -0.1 (-0.22%) | 20,579 |
| 24 Sep 2021 | INR | 45.95 | 45.95 | 44.45 | 44.6 | 44.6 | -0.85 (-1.87%) | 26,425 |
| 23 Sep 2021 | INR | 47.45 | 47.5 | 44.25 | 45.45 | 45.45 | -0.8 (-1.73%) | 42,140 |
| 22 Sep 2021 | INR | 46.2 | 46.95 | 45.3 | 46.25 | 46.25 | +1.2 (+2.66%) | 24,971 |
| 21 Sep 2021 | INR | 45.55 | 47 | 44.5 | 45.05 | 45.05 | -1.4 (-3.01%) | 40,201 |
| 20 Sep 2021 | INR | 45.85 | 47.95 | 45.35 | 46.45 | 46.45 | -0.05 (-0.11%) | 29,508 |
| 17 Sep 2021 | INR | 48.6 | 48.65 | 45.85 | 46.5 | 46.5 | -1.25 (-2.62%) | 33,047 |
| 16 Sep 2021 | INR | 48.8 | 48.8 | 47.2 | 47.75 | 47.75 | -0.2 (-0.42%) | 19,548 |
| 15 Sep 2021 | INR | 48.5 | 49.3 | 47.5 | 47.95 | 47.95 | -0.3 (-0.62%) | 16,431 |
| 14 Sep 2021 | INR | 49.5 | 49.9 | 47.75 | 48.25 | 48.25 | -1.05 (-2.13%) | 15,245 |
| 13 Sep 2021 | INR | 48.75 | 50.8 | 48.1 | 49.3 | 49.3 | +0.65 (+1.34%) | 28,043 |
| 9 Sep 2021 | INR | 48.8 | 49.15 | 48.3 | 48.65 | 48.65 | +0.25 (+0.52%) | 5,769 |
| 8 Sep 2021 | INR | 49.75 | 49.75 | 48.05 | 48.4 | 48.4 | -0.1 (-0.21%) | 7,854 |
| 7 Sep 2021 | INR | 49.25 | 49.95 | 48.3 | 48.5 | 48.5 | -0.65 (-1.32%) | 27,571 |
| 6 Sep 2021 | INR | 49.5 | 50.75 | 48.65 | 49.15 | 49.15 | +0.4 (+0.82%) | 22,846 |
| 3 Sep 2021 | INR | 47.5 | 49.25 | 47.5 | 48.75 | 48.75 | +0.7 (+1.46%) | 12,291 |
| 2 Sep 2021 | INR | 48 | 49.75 | 47.1 | 48.05 | 48.05 | +0.6 (+1.26%) | 45,702 |
| 1 Sep 2021 | INR | 48 | 49.55 | 46.1 | 47.45 | 47.45 | +0.15 (+0.32%) | 27,920 |
| 31 Aug 2021 | INR | 48.1 | 48.2 | 47.25 | 47.3 | 47.3 | +0.15 (+0.32%) | 8,443 |
| 30 Aug 2021 | INR | 47.9 | 48 | 46.05 | 47.15 | 47.15 | +0.45 (+0.96%) | 13,424 |
| 27 Aug 2021 | INR | 46.05 | 47.65 | 46.05 | 46.7 | 46.7 | +0.1 (+0.21%) | 8,883 |
| 26 Aug 2021 | INR | 48.7 | 48.7 | 45.5 | 46.6 | 46.6 | -0.9 (-1.89%) | 14,311 |
| 25 Aug 2021 | INR | 47.35 | 47.75 | 43.65 | 47.5 | 47.5 | +2 (+4.40%) | 65,429 |
| 24 Aug 2021 | INR | 43.05 | 45.5 | 41.7 | 45.5 | 45.5 | +2.15 (+4.96%) | 25,250 |
| 23 Aug 2021 | INR | 45.5 | 46.65 | 43 | 43.35 | 43.35 | -1.9 (-4.20%) | 27,306 |
| 20 Aug 2021 | INR | 46.8 | 47.2 | 45 | 45.25 | 45.25 | -2 (-4.23%) | 60,303 |
| 18 Aug 2021 | INR | 51 | 51 | 47.15 | 47.25 | 47.25 | -2.35 (-4.74%) | 77,719 |
| 17 Aug 2021 | INR | 51.2 | 52.25 | 49 | 49.6 | 49.6 | -1.75 (-3.41%) | 41,717 |
| 16 Aug 2021 | INR | 52.45 | 52.45 | 51.3 | 51.35 | 51.35 | -2.65 (-4.91%) | 57,270 |
