| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 17.9 | 17.9 | 16.75 | 17.1 | 17.1 | -0.35 (-2.01%) | 25,199 |
| 27 Sep 2021 | INR | 16.65 | 17.7 | 16.65 | 17.45 | 17.45 | +0.5 (+2.95%) | 186,088 |
| 24 Sep 2021 | INR | 17.1 | 17.3 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 35,361 |
| 23 Sep 2021 | INR | 17 | 17.35 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 73,914 |
| 22 Sep 2021 | INR | 16.55 | 17.35 | 16.55 | 17.2 | 17.2 | +0.35 (+2.08%) | 10,882 |
| 21 Sep 2021 | INR | 16.6 | 17 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 28,268 |
| 20 Sep 2021 | INR | 17.4 | 17.4 | 16.75 | 16.8 | 16.8 | -0.6 (-3.45%) | 45,020 |
| 17 Sep 2021 | INR | 16.9 | 17.55 | 16.55 | 17.4 | 17.4 | +0.2 (+1.16%) | 40,640 |
| 16 Sep 2021 | INR | 17.6 | 17.6 | 16.95 | 17.2 | 17.2 | -0.25 (-1.43%) | 61,499 |
| 15 Sep 2021 | INR | 17.6 | 17.6 | 17 | 17.45 | 17.45 | +0.2 (+1.16%) | 18,928 |
| 14 Sep 2021 | INR | 17.9 | 17.95 | 16.9 | 17.25 | 17.25 | -0.35 (-1.99%) | 75,480 |
| 13 Sep 2021 | INR | 18.4 | 18.4 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 48,022 |
| 9 Sep 2021 | INR | 18 | 18.5 | 17.55 | 18.2 | 18.2 | +0.2 (+1.11%) | 10,085 |
| 8 Sep 2021 | INR | 17.45 | 18.7 | 17.4 | 18 | 18 | -0.1 (-0.55%) | 13,372 |
| 7 Sep 2021 | INR | 17 | 18.2 | 17 | 18.1 | 18.1 | +0.65 (+3.72%) | 119,332 |
| 6 Sep 2021 | INR | 17.2 | 17.55 | 16.5 | 17.45 | 17.45 | +0.7 (+4.18%) | 76,720 |
| 3 Sep 2021 | INR | 17.45 | 17.45 | 16.15 | 16.75 | 16.75 | -0.25 (-1.47%) | 94,896 |
| 2 Sep 2021 | INR | 16.6 | 17.1 | 16.2 | 17 | 17 | +0.7 (+4.29%) | 22,626 |
| 1 Sep 2021 | INR | 16.85 | 17.55 | 16.15 | 16.3 | 16.3 | -0.65 (-3.83%) | 131,055 |
| 31 Aug 2021 | INR | 17.6 | 17.8 | 16.75 | 16.95 | 16.95 | -0.55 (-3.14%) | 39,267 |
| 30 Aug 2021 | INR | 17.5 | 17.5 | 16.95 | 17.5 | 17.5 | +0.8 (+4.79%) | 40,659 |
| 29 Aug 2021 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.15 | 16.95 | 16.15 | 16.7 | 16.7 | 0.0 (0.0%) | 33,034 |
| 26 Aug 2021 | INR | 17.2 | 17.4 | 16.35 | 16.7 | 16.7 | -0.5 (-2.91%) | 77,390 |
| 25 Aug 2021 | INR | 17.75 | 17.75 | 16.7 | 17.2 | 17.2 | -0.35 (-1.99%) | 110,107 |
| 24 Aug 2021 | INR | 17.05 | 18.6 | 16.95 | 17.55 | 17.55 | -0.25 (-1.40%) | 166,961 |
| 23 Aug 2021 | INR | 19.25 | 19.25 | 17.75 | 17.8 | 17.8 | -0.85 (-4.56%) | 49,611 |
| 20 Aug 2021 | INR | 18.75 | 19.4 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 76,781 |
| 18 Aug 2021 | INR | 21.6 | 21.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 114,860 |
