| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 18.8 | 20.25 | 18.55 | 19.5 | 19.5 | +0.95 (+5.12%) | 46,231 |
| 27 Sep 2021 | INR | 18.3 | 18.8 | 17.75 | 18.55 | 18.55 | +0.4 (+2.20%) | 12,113 |
| 24 Sep 2021 | INR | 18.45 | 18.7 | 17.85 | 18.15 | 18.15 | -0.3 (-1.63%) | 10,185 |
| 23 Sep 2021 | INR | 19 | 19 | 18.2 | 18.45 | 18.45 | -0.1 (-0.54%) | 6,434 |
| 22 Sep 2021 | INR | 18.75 | 19 | 18.55 | 18.55 | 18.55 | +0.1 (+0.54%) | 3,720 |
| 21 Sep 2021 | INR | 18.35 | 18.5 | 18.35 | 18.45 | 18.45 | -0.05 (-0.27%) | 13,519 |
| 20 Sep 2021 | INR | 18.9 | 18.9 | 18.3 | 18.5 | 18.5 | -0.35 (-1.86%) | 8,368 |
| 17 Sep 2021 | INR | 19.05 | 19.25 | 18.5 | 18.85 | 18.85 | -0.2 (-1.05%) | 14,713 |
| 16 Sep 2021 | INR | 19.05 | 19.25 | 18.95 | 19.05 | 19.05 | -0.15 (-0.78%) | 12,339 |
| 15 Sep 2021 | INR | 18.95 | 19.25 | 18.95 | 19.2 | 19.2 | +0.3 (+1.59%) | 3,826 |
| 14 Sep 2021 | INR | 19.35 | 19.45 | 18.3 | 18.9 | 18.9 | -0.3 (-1.56%) | 101,933 |
| 13 Sep 2021 | INR | 19.35 | 19.45 | 18.95 | 19.2 | 19.2 | 0.0 (0.0%) | 10,745 |
| 9 Sep 2021 | INR | 19.1 | 19.35 | 19.05 | 19.2 | 19.2 | +0.05 (+0.26%) | 4,190 |
| 8 Sep 2021 | INR | 19.45 | 19.5 | 18.95 | 19.15 | 19.15 | -0.35 (-1.79%) | 79,443 |
| 7 Sep 2021 | INR | 19.55 | 19.85 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 3,584 |
| 6 Sep 2021 | INR | 19.75 | 19.8 | 19.15 | 19.5 | 19.5 | -0.25 (-1.27%) | 4,805 |
| 3 Sep 2021 | INR | 20 | 20.05 | 19.7 | 19.75 | 19.75 | -0.05 (-0.25%) | 6,882 |
| 2 Sep 2021 | INR | 20.5 | 20.5 | 19.65 | 19.8 | 19.8 | -0.25 (-1.25%) | 13,865 |
| 1 Sep 2021 | INR | 19.95 | 20.55 | 19.75 | 20.05 | 20.05 | +0.3 (+1.52%) | 6,865 |
| 31 Aug 2021 | INR | 20 | 20 | 19.6 | 19.75 | 19.75 | -0.1 (-0.50%) | 5,222 |
| 30 Aug 2021 | INR | 19.15 | 20.3 | 19.15 | 19.85 | 19.85 | +0.9 (+4.75%) | 20,442 |
| 29 Aug 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 19.6 | 19.9 | 18.75 | 18.95 | 18.95 | -0.7 (-3.56%) | 7,256 |
| 26 Aug 2021 | INR | 19.75 | 20.2 | 19.55 | 19.65 | 19.65 | -0.25 (-1.26%) | 24,165 |
| 25 Aug 2021 | INR | 19.9 | 20.4 | 19.6 | 19.9 | 19.9 | 0.0 (0.0%) | 5,249 |
| 24 Aug 2021 | INR | 18.45 | 20.4 | 18.2 | 19.9 | 19.9 | +1.35 (+7.28%) | 19,638 |
| 23 Aug 2021 | INR | 19.15 | 19.5 | 18 | 18.55 | 18.55 | +0.05 (+0.27%) | 23,622 |
| 20 Aug 2021 | INR | 19.5 | 19.55 | 17.9 | 18.5 | 18.5 | -1.1 (-5.61%) | 46,344 |
| 18 Aug 2021 | INR | 20 | 20.15 | 19.45 | 19.6 | 19.6 | -0.2 (-1.01%) | 17,778 |
