| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 18.48 | 18.73 | 17.65 | 18.73 | 1.7027 | +0.89 (+4.99%) | 77,766 |
| 27 Sep 2021 | INR | 17.5 | 17.88 | 17.5 | 17.84 | 1.6218 | +0.8 (+4.69%) | 55,782 |
| 24 Sep 2021 | INR | 17.65 | 18.38 | 17.04 | 17.04 | 1.5491 | -0.89 (-4.96%) | 38,368 |
| 23 Sep 2021 | INR | 19.76 | 19.76 | 17.88 | 17.93 | 1.63 | -0.89 (-4.73%) | 509,489 |
| 22 Sep 2021 | INR | 18.82 | 18.82 | 18.82 | 18.82 | 1.7109 | +0.89 (+4.96%) | 21,280 |
| 21 Sep 2021 | INR | 17.93 | 17.93 | 17.3 | 17.93 | 1.63 | +0.85 (+4.98%) | 108,397 |
| 20 Sep 2021 | INR | 17.08 | 17.08 | 16.3 | 17.08 | 1.5527 | +0.81 (+4.98%) | 57,048 |
| 17 Sep 2021 | INR | 16.27 | 16.27 | 15 | 16.27 | 1.4791 | +0.77 (+4.97%) | 62,274 |
| 16 Sep 2021 | INR | 14.77 | 15.5 | 14.66 | 15.5 | 1.4091 | +0.73 (+4.94%) | 21,707 |
| 15 Sep 2021 | INR | 15.06 | 15.06 | 14.61 | 14.77 | 1.3427 | +0.42 (+2.93%) | 42,555 |
| 14 Sep 2021 | INR | 14.35 | 14.35 | 13.21 | 14.35 | 1.3045 | +0.68 (+4.97%) | 25,183 |
| 13 Sep 2021 | INR | 13.4 | 13.67 | 12.5 | 13.67 | 1.2427 | +0.65 (+4.99%) | 37,939 |
| 9 Sep 2021 | INR | 14.38 | 14.38 | 13.02 | 13.02 | 1.1836 | -0.68 (-4.96%) | 30,326 |
| 8 Sep 2021 | INR | 13.45 | 14.1 | 13.06 | 13.7 | 1.2455 | +0.25 (+1.86%) | 3,823 |
| 7 Sep 2021 | INR | 13.54 | 13.99 | 12.9 | 13.45 | 1.2227 | 0.0 (0.0%) | 5,910 |
| 6 Sep 2021 | INR | 13.05 | 13.65 | 12.8 | 13.45 | 1.2227 | +0.15 (+1.13%) | 10,586 |
| 3 Sep 2021 | INR | 13.35 | 13.63 | 12.8 | 13.3 | 1.2091 | +0.31 (+2.39%) | 18,602 |
| 2 Sep 2021 | INR | 13.45 | 13.8 | 12.78 | 12.99 | 1.1809 | -0.46 (-3.42%) | 13,819 |
| 1 Sep 2021 | INR | 14.15 | 14.8 | 13.45 | 13.45 | 1.2227 | -0.7 (-4.95%) | 49,852 |
| 31 Aug 2021 | INR | 15.3 | 15.3 | 14 | 14.15 | 1.2864 | -0.45 (-3.08%) | 7,677 |
| 30 Aug 2021 | INR | 15.1 | 15.1 | 13.85 | 14.6 | 1.3273 | +0.15 (+1.04%) | 15,887 |
| 29 Aug 2021 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 1.3136 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 1.3136 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 15.95 | 15.95 | 14.45 | 14.45 | 1.3136 | -0.75 (-4.93%) | 21,510 |
| 26 Aug 2021 | INR | 14.25 | 15.2 | 14.25 | 15.2 | 1.3818 | +0.7 (+4.83%) | 9,893 |
| 25 Aug 2021 | INR | 13.85 | 14.5 | 13.85 | 14.5 | 1.3182 | +0.65 (+4.69%) | 15,183 |
| 24 Aug 2021 | INR | 12.8 | 13.9 | 12.8 | 13.85 | 1.2591 | +0.4 (+2.97%) | 30,719 |
| 23 Aug 2021 | INR | 13.55 | 14.7 | 13.4 | 13.45 | 1.2227 | -0.65 (-4.61%) | 11,159 |
| 20 Aug 2021 | INR | 13.6 | 14.25 | 13.35 | 14.1 | 1.2818 | +0.5 (+3.68%) | 30,254 |
| 18 Aug 2021 | INR | 14.05 | 14.5 | 13.6 | 13.6 | 1.2364 | -0.7 (-4.90%) | 25,085 |
