| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 54.4 | 55.15 | 53 | 53.2 | 53.2 | -1.2 (-2.21%) | 9,112 |
| 27 Sep 2021 | INR | 54.45 | 55.9 | 52.3 | 54.4 | 54.4 | +1.35 (+2.54%) | 34,176 |
| 24 Sep 2021 | INR | 55.5 | 55.5 | 52.8 | 53.05 | 53.05 | -1.35 (-2.48%) | 11,636 |
| 23 Sep 2021 | INR | 54.95 | 55.85 | 54.05 | 54.4 | 54.4 | +0.35 (+0.65%) | 10,113 |
| 22 Sep 2021 | INR | 55.5 | 55.5 | 52.1 | 54.05 | 54.05 | +1.35 (+2.56%) | 19,095 |
| 21 Sep 2021 | INR | 54.1 | 54.5 | 51 | 52.7 | 52.7 | -1.35 (-2.50%) | 34,048 |
| 20 Sep 2021 | INR | 55.8 | 55.8 | 53 | 54.05 | 54.05 | -1 (-1.82%) | 7,844 |
| 17 Sep 2021 | INR | 56.7 | 58 | 53.55 | 55.05 | 55.05 | -1.35 (-2.39%) | 37,079 |
| 16 Sep 2021 | INR | 58.95 | 60.4 | 56.2 | 56.4 | 56.4 | -1.75 (-3.01%) | 54,273 |
| 15 Sep 2021 | INR | 55.2 | 59.6 | 55.2 | 58.15 | 58.15 | +3.1 (+5.63%) | 104,870 |
| 14 Sep 2021 | INR | 56.8 | 57 | 54.6 | 55.05 | 55.05 | -1 (-1.78%) | 53,317 |
| 13 Sep 2021 | INR | 54 | 56.4 | 52.55 | 56.05 | 56.05 | +2.95 (+5.56%) | 72,651 |
| 9 Sep 2021 | INR | 53.25 | 55 | 52.7 | 53.1 | 53.1 | +0.05 (+0.09%) | 41,308 |
| 8 Sep 2021 | INR | 51.45 | 56.85 | 50.9 | 53.05 | 53.05 | +3.1 (+6.21%) | 185,113 |
| 7 Sep 2021 | INR | 52.2 | 53.05 | 49.15 | 49.95 | 49.95 | -2.05 (-3.94%) | 47,054 |
| 6 Sep 2021 | INR | 50.25 | 55.3 | 50.25 | 52 | 52 | +1.65 (+3.28%) | 47,774 |
| 3 Sep 2021 | INR | 52.7 | 52.7 | 49.3 | 50.35 | 50.35 | -0.8 (-1.56%) | 22,501 |
| 2 Sep 2021 | INR | 53.5 | 53.5 | 50.5 | 51.15 | 51.15 | -0.15 (-0.29%) | 18,604 |
| 1 Sep 2021 | INR | 53 | 53.7 | 51 | 51.3 | 51.3 | -1.25 (-2.38%) | 19,222 |
| 31 Aug 2021 | INR | 50.4 | 54.85 | 49.85 | 52.55 | 52.55 | +3.05 (+6.16%) | 53,733 |
| 30 Aug 2021 | INR | 50 | 50.5 | 49 | 49.5 | 49.5 | +0.8 (+1.64%) | 37,940 |
| 27 Aug 2021 | INR | 45.9 | 49 | 45.9 | 48.7 | 48.7 | +2.3 (+4.96%) | 16,454 |
| 26 Aug 2021 | INR | 49.7 | 49.7 | 46 | 46.4 | 46.4 | -0.9 (-1.90%) | 29,274 |
| 25 Aug 2021 | INR | 51.8 | 51.8 | 46.5 | 47.3 | 47.3 | -1.25 (-2.57%) | 32,726 |
| 24 Aug 2021 | INR | 47 | 50.95 | 45.6 | 48.55 | 48.55 | +1.4 (+2.97%) | 25,409 |
| 23 Aug 2021 | INR | 53.9 | 53.9 | 45.5 | 47.15 | 47.15 | -3.2 (-6.36%) | 24,300 |
| 20 Aug 2021 | INR | 51 | 51 | 49.15 | 50.35 | 50.35 | -0.95 (-1.85%) | 17,703 |
| 18 Aug 2021 | INR | 52.6 | 52.6 | 51.05 | 51.3 | 51.3 | -1.5 (-2.84%) | 16,085 |
| 17 Aug 2021 | INR | 54.4 | 55 | 51.4 | 52.8 | 52.8 | -1.55 (-2.85%) | 15,692 |
| 16 Aug 2021 | INR | 55.2 | 56.7 | 54 | 54.35 | 54.35 | -0.85 (-1.54%) | 18,530 |
