| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 17.35 | 17.35 | 16.4 | 16.65 | 16.65 | -0.2 (-1.19%) | 4,700 |
| 27 Sep 2021 | INR | 16.85 | 17.2 | 16.1 | 16.85 | 16.85 | +0.35 (+2.12%) | 10,026 |
| 24 Sep 2021 | INR | 17.05 | 17.1 | 16.15 | 16.5 | 16.5 | +0.05 (+0.30%) | 7,158 |
| 23 Sep 2021 | INR | 16.15 | 16.9 | 15.75 | 16.45 | 16.45 | +0.3 (+1.86%) | 9,796 |
| 22 Sep 2021 | INR | 16.4 | 16.6 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 3,579 |
| 21 Sep 2021 | INR | 17.4 | 17.4 | 15.95 | 16.5 | 16.5 | -0.25 (-1.49%) | 14,056 |
| 20 Sep 2021 | INR | 16.5 | 17.25 | 16.4 | 16.75 | 16.75 | -0.35 (-2.05%) | 3,777 |
| 17 Sep 2021 | INR | 17.65 | 17.65 | 16.9 | 17.1 | 17.1 | -0.55 (-3.12%) | 12,595 |
| 16 Sep 2021 | INR | 17.35 | 17.95 | 16.7 | 17.65 | 17.65 | +0.35 (+2.02%) | 6,337 |
| 15 Sep 2021 | INR | 17.3 | 17.8 | 17.1 | 17.3 | 17.3 | -0.35 (-1.98%) | 4,048 |
| 14 Sep 2021 | INR | 17.65 | 17.8 | 16.7 | 17.65 | 17.65 | +0.55 (+3.22%) | 21,543 |
| 13 Sep 2021 | INR | 18.2 | 18.2 | 16.95 | 17.1 | 17.1 | -0.4 (-2.29%) | 9,042 |
| 9 Sep 2021 | INR | 16.95 | 17.5 | 16.45 | 17.5 | 17.5 | +0.8 (+4.79%) | 22,991 |
| 8 Sep 2021 | INR | 17.55 | 17.55 | 16.5 | 16.7 | 16.7 | -0.5 (-2.91%) | 14,599 |
| 7 Sep 2021 | INR | 18.35 | 18.75 | 17.2 | 17.2 | 17.2 | -0.75 (-4.18%) | 19,692 |
| 6 Sep 2021 | INR | 17.2 | 18 | 17.2 | 17.95 | 17.95 | +0.75 (+4.36%) | 17,267 |
| 3 Sep 2021 | INR | 15.95 | 17.25 | 15.95 | 17.2 | 17.2 | +0.75 (+4.56%) | 17,333 |
| 2 Sep 2021 | INR | 15.35 | 16.55 | 15.35 | 16.45 | 16.45 | +0.65 (+4.11%) | 19,580 |
| 1 Sep 2021 | INR | 15.45 | 15.8 | 15 | 15.8 | 15.8 | +0.75 (+4.98%) | 22,727 |
| 31 Aug 2021 | INR | 15.45 | 15.45 | 15 | 15.05 | 15.05 | -0.1 (-0.66%) | 6,013 |
| 30 Aug 2021 | INR | 15.85 | 15.85 | 14.75 | 15.15 | 15.15 | -0.35 (-2.26%) | 28,114 |
| 29 Aug 2021 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 15.55 | 15.55 | 15 | 15.5 | 15.5 | +0.45 (+2.99%) | 4,721 |
| 26 Aug 2021 | INR | 15.7 | 15.7 | 15.05 | 15.05 | 15.05 | -0.3 (-1.95%) | 13,993 |
| 25 Aug 2021 | INR | 15.55 | 15.55 | 15.05 | 15.35 | 15.35 | +0.25 (+1.66%) | 31,032 |
| 24 Aug 2021 | INR | 15.3 | 15.3 | 14.95 | 15.1 | 15.1 | +0.05 (+0.33%) | 75,765 |
| 23 Aug 2021 | INR | 15.4 | 15.8 | 15 | 15.05 | 15.05 | -0.4 (-2.59%) | 5,471 |
| 20 Aug 2021 | INR | 15.95 | 15.95 | 15.3 | 15.45 | 15.45 | -0.45 (-2.83%) | 6,417 |
| 18 Aug 2021 | INR | 16.1 | 16.35 | 15.4 | 15.9 | 15.9 | +0.3 (+1.92%) | 25,305 |
