| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 4.91 | 4.95 | 4.81 | 4.93 | 4.93 | +0.05 (+1.02%) | 66,339 |
| 24 Sep 2021 | INR | 5.07 | 5.07 | 4.79 | 4.88 | 4.88 | -0.05 (-1.01%) | 50,359 |
| 23 Sep 2021 | INR | 4.82 | 5 | 4.82 | 4.93 | 4.93 | +0.05 (+1.02%) | 45,127 |
| 22 Sep 2021 | INR | 4.85 | 5.06 | 4.76 | 4.88 | 4.88 | -0.13 (-2.59%) | 493,168 |
| 21 Sep 2021 | INR | 4.86 | 5.08 | 4.72 | 5.01 | 5.01 | +0.15 (+3.09%) | 184,230 |
| 20 Sep 2021 | INR | 4.84 | 5 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 125,583 |
| 17 Sep 2021 | INR | 4.81 | 5.11 | 4.81 | 4.91 | 4.91 | +0.02 (+0.41%) | 155,636 |
| 16 Sep 2021 | INR | 4.65 | 4.89 | 4.6 | 4.89 | 4.89 | +0.23 (+4.94%) | 134,491 |
| 15 Sep 2021 | INR | 4.79 | 4.91 | 4.64 | 4.66 | 4.66 | -0.15 (-3.12%) | 149,864 |
| 14 Sep 2021 | INR | 4.91 | 4.94 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 122,133 |
| 13 Sep 2021 | INR | 4.98 | 5.08 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 63,537 |
| 9 Sep 2021 | INR | 5.03 | 5.06 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 293,232 |
| 8 Sep 2021 | INR | 4.77 | 4.97 | 4.77 | 4.93 | 4.93 | +0.14 (+2.92%) | 66,495 |
| 7 Sep 2021 | INR | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 50,664 |
| 6 Sep 2021 | INR | 5.03 | 5.03 | 4.79 | 4.81 | 4.81 | -0.22 (-4.37%) | 178,048 |
| 3 Sep 2021 | INR | 4.9 | 5.06 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 71,550 |
| 2 Sep 2021 | INR | 4.77 | 5.01 | 4.77 | 4.9 | 4.9 | +0.04 (+0.82%) | 67,390 |
| 1 Sep 2021 | INR | 4.83 | 4.95 | 4.75 | 4.86 | 4.86 | +0.1 (+2.10%) | 143,484 |
| 31 Aug 2021 | INR | 4.98 | 5 | 4.75 | 4.76 | 4.76 | -0.22 (-4.42%) | 339,816 |
| 30 Aug 2021 | INR | 5.05 | 5.11 | 4.89 | 4.98 | 4.98 | -0.11 (-2.16%) | 209,532 |
| 29 Aug 2021 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 5.29 | 5.29 | 5.08 | 5.09 | 5.09 | -0.2 (-3.78%) | 178,052 |
| 26 Aug 2021 | INR | 5.16 | 5.35 | 5.05 | 5.29 | 5.29 | +0.19 (+3.73%) | 428,756 |
| 25 Aug 2021 | INR | 5.22 | 5.25 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 443,027 |
| 24 Aug 2021 | INR | 5.29 | 5.41 | 4.99 | 5 | 5 | -0.25 (-4.76%) | 282,582 |
| 23 Aug 2021 | INR | 5.52 | 5.69 | 5.25 | 5.25 | 5.25 | -0.27 (-4.89%) | 96,661 |
| 20 Aug 2021 | INR | 5.95 | 5.95 | 5.51 | 5.52 | 5.52 | -0.27 (-4.66%) | 207,475 |
| 18 Aug 2021 | INR | 5.69 | 5.8 | 5.6 | 5.79 | 5.79 | +0.26 (+4.70%) | 422,718 |
| 17 Aug 2021 | INR | 5.47 | 5.53 | 5.36 | 5.53 | 5.53 | +0.26 (+4.93%) | 251,309 |
