| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 41.55 | 41.95 | 40.5 | 41.65 | 41.65 | +0.2 (+0.48%) | 11,406 |
| 27 Sep 2021 | INR | 42.25 | 42.25 | 41 | 41.45 | 41.45 | +0.9 (+2.22%) | 6,670 |
| 24 Sep 2021 | INR | 42.7 | 43 | 39 | 40.55 | 40.55 | -0.6 (-1.46%) | 36,372 |
| 23 Sep 2021 | INR | 41 | 42.2 | 41 | 41.15 | 41.15 | +0.2 (+0.49%) | 26,689 |
| 22 Sep 2021 | INR | 42 | 42 | 40.3 | 40.95 | 40.95 | +1.15 (+2.89%) | 6,398 |
| 21 Sep 2021 | INR | 40.2 | 41.8 | 39.7 | 39.8 | 39.8 | -0.2 (-0.50%) | 10,097 |
| 20 Sep 2021 | INR | 40.05 | 41.5 | 40 | 40 | 40 | -1 (-2.44%) | 14,864 |
| 17 Sep 2021 | INR | 42.5 | 42.85 | 40.65 | 41 | 41 | -1.45 (-3.42%) | 27,801 |
| 16 Sep 2021 | INR | 42.5 | 42.8 | 41.1 | 42.45 | 42.45 | +0.35 (+0.83%) | 25,437 |
| 15 Sep 2021 | INR | 43.25 | 43.25 | 41.9 | 42.1 | 42.1 | -0.4 (-0.94%) | 19,177 |
| 14 Sep 2021 | INR | 42 | 43.35 | 41.9 | 42.5 | 42.5 | 0.0 (0.0%) | 29,074 |
| 13 Sep 2021 | INR | 44 | 44 | 41.5 | 42.5 | 42.5 | +0.15 (+0.35%) | 16,216 |
| 9 Sep 2021 | INR | 42.45 | 42.65 | 40.75 | 42.35 | 42.35 | +0.5 (+1.19%) | 34,352 |
| 8 Sep 2021 | INR | 42 | 42.4 | 40.1 | 41.85 | 41.85 | +0.35 (+0.84%) | 35,354 |
| 7 Sep 2021 | INR | 40.5 | 43 | 39.5 | 41.5 | 41.5 | +0.95 (+2.34%) | 70,421 |
| 6 Sep 2021 | INR | 40.7 | 40.9 | 39.5 | 40.55 | 40.55 | +0.05 (+0.12%) | 41,589 |
| 3 Sep 2021 | INR | 40.2 | 41.3 | 39.6 | 40.5 | 40.5 | +0.3 (+0.75%) | 54,129 |
| 2 Sep 2021 | INR | 40 | 40.55 | 39.1 | 40.2 | 40.2 | +0.8 (+2.03%) | 46,099 |
| 1 Sep 2021 | INR | 40.5 | 40.5 | 39.1 | 39.4 | 39.4 | +0.15 (+0.38%) | 49,238 |
| 31 Aug 2021 | INR | 40.1 | 40.8 | 38.8 | 39.25 | 39.25 | -0.7 (-1.75%) | 17,202 |
| 30 Aug 2021 | INR | 40.55 | 40.55 | 38.6 | 39.95 | 39.95 | +1.15 (+2.96%) | 56,186 |
| 29 Aug 2021 | INR | 38.8 | 38.8 | 38.8 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 38.8 | 38.8 | 38.8 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 38.5 | 40 | 38.05 | 38.8 | 38.8 | +0.6 (+1.57%) | 45,621 |
| 26 Aug 2021 | INR | 38.75 | 39.95 | 37.5 | 38.2 | 38.2 | +0.15 (+0.39%) | 53,080 |
| 25 Aug 2021 | INR | 39 | 39 | 37 | 38.05 | 38.05 | +0.15 (+0.40%) | 34,209 |
| 24 Aug 2021 | INR | 33.5 | 39.25 | 33.5 | 37.9 | 37.9 | +4 (+11.80%) | 94,745 |
| 23 Aug 2021 | INR | 35.6 | 35.6 | 32.85 | 33.9 | 33.9 | -0.65 (-1.88%) | 76,313 |
| 20 Aug 2021 | INR | 36.45 | 36.45 | 33.65 | 34.55 | 34.55 | -1.65 (-4.56%) | 43,726 |
| 18 Aug 2021 | INR | 36.1 | 37.1 | 34 | 36.2 | 36.2 | +0.5 (+1.40%) | 20,920 |
