| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 42.7 | 43.1 | 42.25 | 42.4 | 42.4 | -0.2 (-0.47%) | 386,336 |
| 27 Sep 2021 | INR | 43 | 43.3 | 42.1 | 42.6 | 42.6 | -0.05 (-0.12%) | 520,304 |
| 24 Sep 2021 | INR | 43.5 | 43.8 | 42.5 | 42.65 | 42.65 | -0.8 (-1.84%) | 506,931 |
| 23 Sep 2021 | INR | 43.65 | 44.25 | 43.2 | 43.45 | 43.45 | +0.15 (+0.35%) | 423,528 |
| 22 Sep 2021 | INR | 42.7 | 44.6 | 42.45 | 43.3 | 43.3 | +1 (+2.36%) | 1,102,802 |
| 21 Sep 2021 | INR | 43 | 43.15 | 41.6 | 42.3 | 42.3 | -0.55 (-1.28%) | 555,106 |
| 20 Sep 2021 | INR | 43.7 | 43.8 | 42.5 | 42.85 | 42.85 | -1 (-2.28%) | 513,999 |
| 17 Sep 2021 | INR | 44.8 | 45.2 | 43.6 | 43.85 | 43.85 | -0.8 (-1.79%) | 645,407 |
| 16 Sep 2021 | INR | 45.25 | 45.35 | 44.6 | 44.65 | 44.65 | -0.3 (-0.67%) | 576,578 |
| 15 Sep 2021 | INR | 45.1 | 45.6 | 44.8 | 44.95 | 44.95 | 0.0 (0.0%) | 671,857 |
| 14 Sep 2021 | INR | 44.85 | 45.8 | 44.8 | 44.95 | 44.95 | +0.4 (+0.90%) | 850,562 |
| 13 Sep 2021 | INR | 45.15 | 45.25 | 44.4 | 44.55 | 44.55 | -0.6 (-1.33%) | 455,405 |
| 9 Sep 2021 | INR | 44.05 | 46.95 | 44 | 45.15 | 45.15 | +0.6 (+1.35%) | 1,798,383 |
| 8 Sep 2021 | INR | 43.95 | 46.45 | 43.9 | 44.55 | 44.55 | +0.6 (+1.37%) | 1,661,178 |
| 7 Sep 2021 | INR | 44.35 | 44.75 | 43.8 | 43.95 | 43.95 | -0.4 (-0.90%) | 545,387 |
| 6 Sep 2021 | INR | 45.45 | 45.5 | 44.05 | 44.35 | 44.35 | -0.8 (-1.77%) | 495,387 |
| 3 Sep 2021 | INR | 43.85 | 47.2 | 43.65 | 45.15 | 45.15 | +1.6 (+3.67%) | 2,331,996 |
| 2 Sep 2021 | INR | 43.1 | 44.1 | 42.9 | 43.55 | 43.55 | +0.5 (+1.16%) | 511,513 |
| 1 Sep 2021 | INR | 43.15 | 43.35 | 42.65 | 43.05 | 43.05 | 0.0 (0.0%) | 510,981 |
| 31 Aug 2021 | INR | 43.35 | 43.55 | 42.95 | 43.05 | 43.05 | -0.1 (-0.23%) | 368,855 |
| 30 Aug 2021 | INR | 42.95 | 43.5 | 42.75 | 43.15 | 43.15 | +0.55 (+1.29%) | 550,584 |
| 27 Aug 2021 | INR | 42.45 | 43.3 | 41.85 | 42.6 | 42.6 | +0.15 (+0.35%) | 550,007 |
| 26 Aug 2021 | INR | 42.15 | 42.7 | 41.85 | 42.45 | 42.45 | +0.6 (+1.43%) | 410,205 |
| 25 Aug 2021 | INR | 41.5 | 42.9 | 41.1 | 41.85 | 41.85 | +0.6 (+1.45%) | 793,666 |
| 24 Aug 2021 | INR | 40.25 | 41.5 | 39.7 | 41.25 | 41.25 | +1.1 (+2.74%) | 1,032,931 |
| 23 Aug 2021 | INR | 43.3 | 43.45 | 39.5 | 40.15 | 40.15 | -2.55 (-5.97%) | 1,215,268 |
| 20 Aug 2021 | INR | 43.95 | 44.45 | 42.5 | 42.7 | 42.7 | -1.7 (-3.83%) | 748,470 |
| 18 Aug 2021 | INR | 45.3 | 45.3 | 44.3 | 44.4 | 44.4 | -0.65 (-1.44%) | 435,354 |
| 17 Aug 2021 | INR | 44.9 | 45.55 | 44.45 | 45.05 | 45.05 | +0.2 (+0.45%) | 635,269 |
| 16 Aug 2021 | INR | 45.5 | 45.5 | 44.55 | 44.85 | 44.85 | -0.7 (-1.54%) | 531,652 |
