| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 14.6 | 14.9 | 14.32 | 14.42 | 14.42 | -0.13 (-0.89%) | 226,504 |
| 27 Sep 2021 | INR | 14.7 | 15 | 14.4 | 14.55 | 14.55 | -0.14 (-0.95%) | 582,317 |
| 24 Sep 2021 | INR | 14.95 | 15.15 | 14.65 | 14.69 | 14.69 | +0.02 (+0.14%) | 500,768 |
| 23 Sep 2021 | INR | 15 | 15.1 | 14.6 | 14.67 | 14.67 | -0.24 (-1.61%) | 450,290 |
| 22 Sep 2021 | INR | 14.55 | 15.25 | 14.55 | 14.91 | 14.91 | -0.08 (-0.53%) | 351,163 |
| 21 Sep 2021 | INR | 14.8 | 15.2 | 14.22 | 14.99 | 14.99 | +0.11 (+0.74%) | 387,965 |
| 20 Sep 2021 | INR | 15.6 | 15.6 | 14.87 | 14.88 | 14.88 | -0.77 (-4.92%) | 426,321 |
| 17 Sep 2021 | INR | 16 | 16 | 15 | 15.65 | 15.65 | +0.04 (+0.26%) | 874,631 |
| 16 Sep 2021 | INR | 16.4 | 16.4 | 15.4 | 15.61 | 15.61 | -0.18 (-1.14%) | 649,685 |
| 15 Sep 2021 | INR | 15.1 | 15.79 | 15.1 | 15.79 | 15.79 | +0.75 (+4.99%) | 749,672 |
| 14 Sep 2021 | INR | 14.53 | 15.25 | 14.36 | 15.04 | 15.04 | +0.51 (+3.51%) | 524,778 |
| 13 Sep 2021 | INR | 14.45 | 14.85 | 14.22 | 14.53 | 14.53 | +0.08 (+0.55%) | 434,725 |
| 9 Sep 2021 | INR | 14.7 | 14.7 | 14.25 | 14.45 | 14.45 | -0.27 (-1.83%) | 470,222 |
| 8 Sep 2021 | INR | 14.55 | 14.8 | 14.1 | 14.72 | 14.72 | +0.56 (+3.95%) | 646,212 |
| 7 Sep 2021 | INR | 14.4 | 14.5 | 14.05 | 14.16 | 14.16 | -0.25 (-1.73%) | 491,629 |
| 6 Sep 2021 | INR | 14.85 | 14.85 | 14 | 14.41 | 14.41 | -0.13 (-0.89%) | 564,960 |
| 3 Sep 2021 | INR | 14.9 | 14.9 | 14.4 | 14.54 | 14.54 | -0.14 (-0.95%) | 551,208 |
| 2 Sep 2021 | INR | 14.6 | 14.83 | 14.2 | 14.68 | 14.68 | +0.28 (+1.94%) | 357,947 |
| 1 Sep 2021 | INR | 14.55 | 14.9 | 14.25 | 14.4 | 14.4 | -0.25 (-1.71%) | 534,154 |
| 31 Aug 2021 | INR | 14.5 | 15 | 14.5 | 14.65 | 14.65 | +0.1 (+0.69%) | 649,006 |
| 30 Aug 2021 | INR | 14.8 | 14.8 | 14.1 | 14.55 | 14.55 | -0.05 (-0.34%) | 544,722 |
| 29 Aug 2021 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 15.05 | 15.25 | 14.5 | 14.6 | 14.6 | -0.65 (-4.26%) | 901,093 |
| 26 Aug 2021 | INR | 15.7 | 16 | 14.95 | 15.25 | 15.25 | 0.0 (0.0%) | 1,291,733 |
| 25 Aug 2021 | INR | 14.9 | 15.25 | 14.4 | 15.25 | 15.25 | +0.7 (+4.81%) | 2,145,767 |
| 24 Aug 2021 | INR | 13.4 | 14.55 | 13.25 | 14.55 | 14.55 | +0.65 (+4.68%) | 1,546,136 |
| 23 Aug 2021 | INR | 14.45 | 15.2 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 775,674 |
| 20 Aug 2021 | INR | 15 | 15.1 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 648,668 |
| 18 Aug 2021 | INR | 15.6 | 15.95 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 1,032,499 |
