| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 16.8 | 17.45 | 16.8 | 17.35 | 17.35 | +0.15 (+0.87%) | 9,465 |
| 27 Sep 2021 | INR | 17.3 | 17.8 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 4,569 |
| 24 Sep 2021 | INR | 17.65 | 17.65 | 17 | 17.25 | 17.25 | 0.0 (0.0%) | 5,784 |
| 23 Sep 2021 | INR | 16.55 | 17.8 | 16.55 | 17.25 | 17.25 | +0.15 (+0.88%) | 16,767 |
| 22 Sep 2021 | INR | 16.7 | 17.6 | 16.7 | 17.1 | 17.1 | -0.1 (-0.58%) | 2,418 |
| 21 Sep 2021 | INR | 16.8 | 17.45 | 16.3 | 17.2 | 17.2 | +0.05 (+0.29%) | 12,016 |
| 20 Sep 2021 | INR | 17.6 | 17.6 | 16.8 | 17.15 | 17.15 | -0.45 (-2.56%) | 9,888 |
| 17 Sep 2021 | INR | 17.8 | 18.4 | 17.35 | 17.6 | 17.6 | -0.55 (-3.03%) | 22,184 |
| 16 Sep 2021 | INR | 17.9 | 18.25 | 17.4 | 18.15 | 18.15 | +0.25 (+1.40%) | 9,151 |
| 15 Sep 2021 | INR | 17.75 | 18 | 17.5 | 17.9 | 17.9 | -0.05 (-0.28%) | 14,123 |
| 14 Sep 2021 | INR | 18.45 | 18.45 | 17.75 | 17.95 | 17.95 | +0.1 (+0.56%) | 8,569 |
| 13 Sep 2021 | INR | 17.6 | 18.45 | 17.55 | 17.85 | 17.85 | -0.3 (-1.65%) | 7,439 |
| 9 Sep 2021 | INR | 17.4 | 18.35 | 17.4 | 18.15 | 18.15 | +0.15 (+0.83%) | 6,312 |
| 8 Sep 2021 | INR | 17.55 | 18.3 | 17.35 | 18 | 18 | +0.25 (+1.41%) | 12,245 |
| 7 Sep 2021 | INR | 18.05 | 18.45 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 14,301 |
| 6 Sep 2021 | INR | 18.15 | 18.2 | 17.65 | 18.05 | 18.05 | -0.1 (-0.55%) | 7,300 |
| 3 Sep 2021 | INR | 18.45 | 18.45 | 17.35 | 18.15 | 18.15 | +0.25 (+1.40%) | 13,715 |
| 2 Sep 2021 | INR | 17.7 | 18.3 | 17.5 | 17.9 | 17.9 | +0.2 (+1.13%) | 2,994 |
| 1 Sep 2021 | INR | 18.45 | 18.45 | 17.05 | 17.7 | 17.7 | -0.2 (-1.12%) | 6,550 |
| 31 Aug 2021 | INR | 18.55 | 18.55 | 17.7 | 17.9 | 17.9 | -0.3 (-1.65%) | 5,020 |
| 30 Aug 2021 | INR | 17.35 | 18.7 | 17.35 | 18.2 | 18.2 | +0.2 (+1.11%) | 11,867 |
| 29 Aug 2021 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 18.9 | 18.9 | 17.95 | 18 | 18 | -0.65 (-3.49%) | 8,407 |
| 26 Aug 2021 | INR | 18.75 | 18.8 | 18 | 18.65 | 18.65 | +0.7 (+3.90%) | 18,338 |
| 25 Aug 2021 | INR | 17.7 | 17.95 | 17.45 | 17.95 | 17.95 | +0.85 (+4.97%) | 8,809 |
| 24 Aug 2021 | INR | 16 | 17.1 | 15.65 | 17.1 | 17.1 | +0.8 (+4.91%) | 9,254 |
| 23 Aug 2021 | INR | 17.35 | 17.35 | 16.15 | 16.3 | 16.3 | -0.65 (-3.83%) | 20,655 |
| 20 Aug 2021 | INR | 17.1 | 17.9 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 21,808 |
| 18 Aug 2021 | INR | 18.15 | 18.6 | 17.65 | 17.8 | 17.8 | -0.75 (-4.04%) | 28,058 |
