| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 17.1 | 17.9 | 17 | 17.15 | 17.15 | -0.3 (-1.72%) | 36,150 |
| 27 Sep 2021 | INR | 18.65 | 18.65 | 17 | 17.45 | 17.45 | -0.4 (-2.24%) | 80,630 |
| 24 Sep 2021 | INR | 16.6 | 17.85 | 16.6 | 17.85 | 17.85 | +0.85 (+5%) | 194,015 |
| 23 Sep 2021 | INR | 17.05 | 17.5 | 16.8 | 17 | 17 | -0.4 (-2.30%) | 93,998 |
| 22 Sep 2021 | INR | 18.1 | 18.7 | 17.15 | 17.4 | 17.4 | -0.65 (-3.60%) | 187,406 |
| 21 Sep 2021 | INR | 17.55 | 18.25 | 17 | 18.05 | 18.05 | +0.35 (+1.98%) | 22,060 |
| 20 Sep 2021 | INR | 18.7 | 18.7 | 17.6 | 17.7 | 17.7 | -0.8 (-4.32%) | 82,339 |
| 17 Sep 2021 | INR | 18.9 | 18.9 | 17.35 | 18.5 | 18.5 | +0.25 (+1.37%) | 198,841 |
| 16 Sep 2021 | INR | 18.5 | 18.5 | 17.5 | 18.25 | 18.25 | +0.6 (+3.40%) | 344,493 |
| 15 Sep 2021 | INR | 17.6 | 17.65 | 16.5 | 17.65 | 17.65 | +0.8 (+4.75%) | 98,952 |
| 14 Sep 2021 | INR | 16.05 | 16.85 | 15.9 | 16.85 | 16.85 | +0.8 (+4.98%) | 84,597 |
| 13 Sep 2021 | INR | 15.65 | 16.2 | 15.65 | 16.05 | 16.05 | +0.25 (+1.58%) | 34,922 |
| 9 Sep 2021 | INR | 15.75 | 16.25 | 15.5 | 15.8 | 15.8 | -0.25 (-1.56%) | 74,440 |
| 8 Sep 2021 | INR | 16.25 | 16.4 | 15.8 | 16.05 | 16.05 | +0.1 (+0.63%) | 57,565 |
| 7 Sep 2021 | INR | 15.95 | 16.3 | 15.5 | 15.95 | 15.95 | +0.2 (+1.27%) | 90,042 |
| 6 Sep 2021 | INR | 15.5 | 16.5 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 55,592 |
| 3 Sep 2021 | INR | 15.9 | 16.35 | 15.6 | 15.75 | 15.75 | -0.55 (-3.37%) | 61,083 |
| 2 Sep 2021 | INR | 16.6 | 16.7 | 15.9 | 16.3 | 16.3 | +0.3 (+1.88%) | 37,194 |
| 1 Sep 2021 | INR | 14.8 | 16.05 | 14.8 | 16 | 16 | +0.7 (+4.58%) | 94,905 |
| 31 Aug 2021 | INR | 15.7 | 16.35 | 15.2 | 15.3 | 15.3 | -0.7 (-4.38%) | 74,619 |
| 30 Aug 2021 | INR | 16.45 | 17.2 | 15.7 | 16 | 16 | -0.45 (-2.74%) | 46,811 |
| 29 Aug 2021 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.1 | 16.9 | 15.8 | 16.45 | 16.45 | -0.1 (-0.60%) | 49,992 |
| 26 Aug 2021 | INR | 16.5 | 16.9 | 16.25 | 16.55 | 16.55 | +0.25 (+1.53%) | 31,507 |
| 25 Aug 2021 | INR | 15.75 | 16.5 | 15.35 | 16.3 | 16.3 | +0.55 (+3.49%) | 83,105 |
| 24 Aug 2021 | INR | 14.4 | 15.85 | 14.35 | 15.75 | 15.75 | +0.65 (+4.30%) | 108,549 |
| 23 Aug 2021 | INR | 15.15 | 15.8 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 61,070 |
| 20 Aug 2021 | INR | 15.85 | 16.55 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 79,751 |
| 18 Aug 2021 | INR | 16.45 | 16.85 | 15.3 | 16.65 | 16.65 | +0.55 (+3.42%) | 137,523 |
