| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 31.86 | +2.5 (+4.94%) | 1,520,574 |
| 27 Sep 2021 | INR | 48.5 | 50.6 | 48.5 | 50.6 | 30.36 | +2.4 (+4.98%) | 599,467 |
| 24 Sep 2021 | INR | 52.5 | 52.75 | 47.75 | 48.2 | 28.92 | -2.05 (-4.08%) | 3,354,950 |
| 23 Sep 2021 | INR | 50.25 | 50.25 | 50.25 | 50.25 | 30.15 | +2.35 (+4.91%) | 212,734 |
| 22 Sep 2021 | INR | 47.9 | 47.9 | 47.9 | 47.9 | 28.74 | +2.25 (+4.93%) | 154,474 |
| 21 Sep 2021 | INR | 45.65 | 45.65 | 45.65 | 45.65 | 27.39 | +2.15 (+4.94%) | 259,607 |
| 20 Sep 2021 | INR | 43.5 | 43.5 | 40.65 | 43.5 | 26.1 | +2.05 (+4.95%) | 568,020 |
| 17 Sep 2021 | INR | 41.45 | 41.45 | 39.5 | 41.45 | 24.87 | +1.95 (+4.94%) | 1,286,097 |
| 16 Sep 2021 | INR | 39.5 | 39.5 | 39.5 | 39.5 | 23.7 | +1.85 (+4.91%) | 391,284 |
| 15 Sep 2021 | INR | 37.65 | 37.65 | 37.05 | 37.65 | 22.59 | +1.75 (+4.87%) | 396,441 |
| 14 Sep 2021 | INR | 34.5 | 35.9 | 34.5 | 35.9 | 21.54 | +1.7 (+4.97%) | 376,245 |
| 13 Sep 2021 | INR | 34.2 | 35.8 | 34.2 | 34.2 | 20.52 | -1.75 (-4.87%) | 899,738 |
| 9 Sep 2021 | INR | 35.35 | 37.4 | 35.15 | 35.95 | 21.57 | -0.25 (-0.69%) | 365,463 |
| 8 Sep 2021 | INR | 37.6 | 38.1 | 35.75 | 36.2 | 21.72 | -0.5 (-1.36%) | 443,876 |
| 7 Sep 2021 | INR | 38.3 | 38.6 | 36.05 | 36.7 | 22.02 | -0.5 (-1.34%) | 542,450 |
| 6 Sep 2021 | INR | 35.65 | 37.4 | 35.65 | 37.2 | 22.32 | +1.55 (+4.35%) | 1,339,824 |
| 3 Sep 2021 | INR | 35.65 | 36.5 | 35.65 | 35.65 | 21.39 | -1.85 (-4.93%) | 417,484 |
| 2 Sep 2021 | INR | 39.45 | 39.45 | 37.5 | 37.5 | 22.5 | -1.95 (-4.94%) | 722,753 |
| 1 Sep 2021 | INR | 40.15 | 40.15 | 36.65 | 39.45 | 23.67 | +1.2 (+3.14%) | 798,925 |
| 31 Aug 2021 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 22.95 | +1.8 (+4.94%) | 335,048 |
| 30 Aug 2021 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 21.87 | +1.7 (+4.89%) | 31,519 |
| 29 Aug 2021 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 20.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 20.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 20.85 | +1.65 (+4.98%) | 129,830 |
| 26 Aug 2021 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 19.86 | +1.55 (+4.91%) | 54,014 |
| 25 Aug 2021 | INR | 30.4 | 31.55 | 30.4 | 31.55 | 18.93 | +1.5 (+4.99%) | 424,736 |
| 24 Aug 2021 | INR | 27.25 | 30.05 | 27.25 | 30.05 | 18.03 | +1.4 (+4.89%) | 1,997,594 |
| 23 Aug 2021 | INR | 30.35 | 31 | 28.65 | 28.65 | 17.19 | -1.5 (-4.98%) | 793,041 |
| 20 Aug 2021 | INR | 29.95 | 32.45 | 29.45 | 30.15 | 18.09 | -0.8 (-2.58%) | 814,091 |
| 18 Aug 2021 | INR | 28.05 | 30.95 | 28.05 | 30.95 | 18.57 | +0.882 (+4.99%) | 665,282 |
| 18 Aug 2021 |
|
|||||||
