| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 19.7 | 19.7 | 18.75 | 19.7 | 19.7 | +0.9 (+4.79%) | 37,883 |
| 27 Sep 2021 | INR | 18.5 | 19.75 | 18.5 | 18.8 | 18.8 | -0.05 (-0.27%) | 10,237 |
| 24 Sep 2021 | INR | 19.2 | 20.65 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 82,687 |
| 23 Sep 2021 | INR | 20.1 | 20.7 | 19.75 | 19.8 | 19.8 | -0.95 (-4.58%) | 40,256 |
| 22 Sep 2021 | INR | 21.1 | 21.55 | 20.5 | 20.75 | 20.75 | -0.8 (-3.71%) | 18,414 |
| 21 Sep 2021 | INR | 22.35 | 22.4 | 21.1 | 21.55 | 21.55 | -0.65 (-2.93%) | 33,234 |
| 20 Sep 2021 | INR | 22.55 | 22.55 | 21.55 | 22.2 | 22.2 | +0.7 (+3.26%) | 111,675 |
| 17 Sep 2021 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 69,029 |
| 16 Sep 2021 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.95 (+4.86%) | 54,197 |
| 15 Sep 2021 | INR | 18.85 | 19.55 | 18.8 | 19.55 | 19.55 | +0.9 (+4.83%) | 226,294 |
| 14 Sep 2021 | INR | 18.2 | 18.75 | 18 | 18.65 | 18.65 | +0.4 (+2.19%) | 14,661 |
| 13 Sep 2021 | INR | 19 | 19.25 | 17.9 | 18.25 | 18.25 | -0.55 (-2.93%) | 92,226 |
| 9 Sep 2021 | INR | 17.95 | 19.15 | 17.95 | 18.8 | 18.8 | +0.35 (+1.90%) | 11,290 |
| 8 Sep 2021 | INR | 18.5 | 19 | 17.9 | 18.45 | 18.45 | +0.15 (+0.82%) | 13,027 |
| 7 Sep 2021 | INR | 17.6 | 18.85 | 17.45 | 18.3 | 18.3 | +0.2 (+1.10%) | 45,928 |
| 6 Sep 2021 | INR | 19.1 | 19.15 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 93,015 |
| 3 Sep 2021 | INR | 19.75 | 19.75 | 18.4 | 19.05 | 19.05 | -0.3 (-1.55%) | 165,648 |
| 2 Sep 2021 | INR | 19.15 | 20 | 19.15 | 19.35 | 19.35 | -0.25 (-1.28%) | 3,686 |
| 1 Sep 2021 | INR | 19.15 | 20.4 | 19.15 | 19.6 | 19.6 | -0.2 (-1.01%) | 4,416 |
| 31 Aug 2021 | INR | 20.4 | 20.45 | 19.05 | 19.8 | 19.8 | +0.25 (+1.28%) | 11,463 |
| 30 Aug 2021 | INR | 18.7 | 19.6 | 17.85 | 19.55 | 19.55 | +0.85 (+4.55%) | 14,079 |
| 29 Aug 2021 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 19.25 | 19.45 | 18.45 | 18.7 | 18.7 | -0.7 (-3.61%) | 74,274 |
| 26 Aug 2021 | INR | 19.7 | 21.05 | 19.25 | 19.4 | 19.4 | -0.65 (-3.24%) | 23,201 |
| 25 Aug 2021 | INR | 21.6 | 21.65 | 20 | 20.05 | 20.05 | -0.85 (-4.07%) | 22,269 |
| 24 Aug 2021 | INR | 20.2 | 21.65 | 20.2 | 20.9 | 20.9 | -0.35 (-1.65%) | 27,043 |
| 23 Aug 2021 | INR | 22 | 23.15 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 22,595 |
| 20 Aug 2021 | INR | 22.15 | 23.85 | 22.05 | 22.35 | 22.35 | -0.85 (-3.66%) | 106,350 |
| 18 Aug 2021 | INR | 21.05 | 23.2 | 21 | 23.2 | 23.2 | +1.1 (+4.98%) | 98,730 |
