| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 15.95 | 15.95 | 15.1 | 15.35 | 15.35 | -0.15 (-0.97%) | 51,425 |
| 27 Sep 2021 | INR | 15.85 | 16.1 | 15.1 | 15.5 | 15.5 | -0.3 (-1.90%) | 46,679 |
| 24 Sep 2021 | INR | 16.2 | 16.2 | 15.5 | 15.8 | 15.8 | +0.2 (+1.28%) | 57,626 |
| 23 Sep 2021 | INR | 16.2 | 16.5 | 15.45 | 15.6 | 15.6 | -0.25 (-1.58%) | 42,974 |
| 22 Sep 2021 | INR | 15.35 | 16.1 | 15.35 | 15.85 | 15.85 | +0.35 (+2.26%) | 54,592 |
| 21 Sep 2021 | INR | 16.1 | 16.45 | 15.35 | 15.5 | 15.5 | -0.65 (-4.02%) | 38,722 |
| 20 Sep 2021 | INR | 16.55 | 16.6 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 41,183 |
| 17 Sep 2021 | INR | 16.55 | 16.95 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 40,730 |
| 16 Sep 2021 | INR | 17.05 | 17.05 | 16.6 | 16.85 | 16.85 | 0.0 (0.0%) | 30,585 |
| 15 Sep 2021 | INR | 17.2 | 17.2 | 16.6 | 16.85 | 16.85 | -0.15 (-0.88%) | 52,325 |
| 14 Sep 2021 | INR | 17.2 | 17.2 | 16.3 | 17 | 17 | +0.45 (+2.72%) | 53,151 |
| 13 Sep 2021 | INR | 16.95 | 17.25 | 16.35 | 16.55 | 16.55 | -0.15 (-0.90%) | 32,019 |
| 9 Sep 2021 | INR | 17.25 | 17.25 | 16.3 | 16.7 | 16.7 | -0.4 (-2.34%) | 57,448 |
| 8 Sep 2021 | INR | 17.25 | 17.25 | 16.7 | 17.1 | 17.1 | +0.2 (+1.18%) | 28,075 |
| 7 Sep 2021 | INR | 17 | 17.15 | 16.1 | 16.9 | 16.9 | +0.2 (+1.20%) | 32,823 |
| 6 Sep 2021 | INR | 17.25 | 17.4 | 16.65 | 16.7 | 16.7 | -0.1 (-0.60%) | 40,805 |
| 3 Sep 2021 | INR | 17.35 | 17.35 | 16.25 | 16.8 | 16.8 | -0.1 (-0.59%) | 39,424 |
| 2 Sep 2021 | INR | 16.45 | 16.9 | 16.05 | 16.9 | 16.9 | +0.8 (+4.97%) | 59,217 |
| 1 Sep 2021 | INR | 16.95 | 16.95 | 15.9 | 16.1 | 16.1 | -0.6 (-3.59%) | 112,040 |
| 31 Aug 2021 | INR | 17.7 | 17.7 | 16.5 | 16.7 | 16.7 | -0.65 (-3.75%) | 80,086 |
| 30 Aug 2021 | INR | 17.1 | 17.75 | 16.25 | 17.35 | 17.35 | +0.35 (+2.06%) | 82,592 |
| 29 Aug 2021 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 17.05 | 17.9 | 17 | 17 | 17 | -0.85 (-4.76%) | 73,642 |
| 26 Aug 2021 | INR | 19.25 | 19.4 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 132,695 |
| 25 Aug 2021 | INR | 19.15 | 19.15 | 18.15 | 18.6 | 18.6 | +0.35 (+1.92%) | 43,024 |
| 24 Aug 2021 | INR | 17.75 | 18.25 | 16.55 | 18.25 | 18.25 | +0.85 (+4.89%) | 176,399 |
| 23 Aug 2021 | INR | 19 | 19 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 36,172 |
| 20 Aug 2021 | INR | 18.4 | 19.15 | 17.95 | 18.3 | 18.3 | -0.5 (-2.66%) | 62,827 |
| 18 Aug 2021 | INR | 19.5 | 19.7 | 18.4 | 18.8 | 18.8 | -0.45 (-2.34%) | 38,064 |
