| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 18.35 | 18.4 | 17.15 | 18.4 | 18.4 | +0.85 (+4.84%) | 14,218 |
| 27 Sep 2021 | INR | 17.5 | 17.55 | 17.45 | 17.55 | 17.55 | +0.8 (+4.78%) | 9,292 |
| 24 Sep 2021 | INR | 17.9 | 17.9 | 16.55 | 16.75 | 16.75 | -0.5 (-2.90%) | 657 |
| 23 Sep 2021 | INR | 17.25 | 18.65 | 17.25 | 17.25 | 17.25 | -0.85 (-4.70%) | 1,140 |
| 22 Sep 2021 | INR | 18.5 | 18.6 | 17.75 | 18.1 | 18.1 | -0.55 (-2.95%) | 3,368 |
| 21 Sep 2021 | INR | 17.8 | 19.05 | 17.8 | 18.65 | 18.65 | -0.05 (-0.27%) | 296 |
| 20 Sep 2021 | INR | 17.2 | 18.9 | 17.2 | 18.7 | 18.7 | +0.65 (+3.60%) | 12,425 |
| 17 Sep 2021 | INR | 19.4 | 19.8 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 2,639 |
| 16 Sep 2021 | INR | 20.6 | 20.6 | 18.7 | 19 | 19 | -0.65 (-3.31%) | 8,363 |
| 15 Sep 2021 | INR | 20.45 | 20.45 | 19.5 | 19.65 | 19.65 | +0.15 (+0.77%) | 5,057 |
| 14 Sep 2021 | INR | 20.15 | 20.15 | 19.5 | 19.5 | 19.5 | +0.3 (+1.56%) | 214 |
| 13 Sep 2021 | INR | 19.25 | 19.25 | 18.5 | 19.2 | 19.2 | +0.85 (+4.63%) | 1,654 |
| 9 Sep 2021 | INR | 18.7 | 18.7 | 17 | 18.35 | 18.35 | +0.5 (+2.80%) | 1,014 |
| 8 Sep 2021 | INR | 16.2 | 17.85 | 16.2 | 17.85 | 17.85 | +0.85 (+5%) | 2,111 |
| 7 Sep 2021 | INR | 16.5 | 18 | 16.5 | 17 | 17 | -0.3 (-1.73%) | 1,533 |
| 6 Sep 2021 | INR | 16.95 | 17.4 | 15.85 | 17.3 | 17.3 | +0.7 (+4.22%) | 8,663 |
| 3 Sep 2021 | INR | 16.55 | 17.2 | 16.55 | 16.6 | 16.6 | -0.6 (-3.49%) | 2,875 |
| 2 Sep 2021 | INR | 17.2 | 17.2 | 16.1 | 17.2 | 17.2 | +0.4 (+2.38%) | 2,116 |
| 1 Sep 2021 | INR | 16 | 16.8 | 15.8 | 16.8 | 16.8 | +0.8 (+5%) | 556 |
| 31 Aug 2021 | INR | 16.45 | 16.9 | 16 | 16 | 16 | -0.1 (-0.62%) | 2,169 |
| 30 Aug 2021 | INR | 16.55 | 16.55 | 16.1 | 16.1 | 16.1 | +0.3 (+1.90%) | 1,629 |
| 29 Aug 2021 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.45 | 16.45 | 15.8 | 15.8 | 15.8 | -0.65 (-3.95%) | 212 |
| 26 Aug 2021 | INR | 17.2 | 17.2 | 15.75 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,154 |
| 25 Aug 2021 | INR | 17.2 | 17.2 | 15.7 | 16.5 | 16.5 | 0.0 (0.0%) | 6,854 |
| 24 Aug 2021 | INR | 17.85 | 17.85 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,216 |
| 23 Aug 2021 | INR | 17.15 | 17.15 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 5,785 |
| 20 Aug 2021 | INR | 18.4 | 18.4 | 16.75 | 16.8 | 16.8 | -0.8 (-4.55%) | 3,115 |
| 18 Aug 2021 | INR | 17.6 | 19 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 20,483 |
