| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 18.6 | 18.6 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 14,071 |
| 27 Sep 2021 | INR | 17.25 | 18.5 | 17.25 | 18.2 | 18.2 | +0.1 (+0.55%) | 12,357 |
| 24 Sep 2021 | INR | 17.6 | 18.1 | 17.2 | 18.1 | 18.1 | 0.0 (0.0%) | 8,669 |
| 23 Sep 2021 | INR | 17.4 | 18.7 | 17.3 | 18.1 | 18.1 | -0.05 (-0.28%) | 6,189 |
| 22 Sep 2021 | INR | 17.75 | 18.55 | 17.4 | 18.15 | 18.15 | +0.4 (+2.25%) | 16,593 |
| 21 Sep 2021 | INR | 17.2 | 18.6 | 17.2 | 17.75 | 17.75 | -0.2 (-1.11%) | 7,912 |
| 20 Sep 2021 | INR | 17.5 | 18.65 | 17.5 | 17.95 | 17.95 | -0.1 (-0.55%) | 7,677 |
| 17 Sep 2021 | INR | 18.3 | 18.65 | 17 | 18.05 | 18.05 | +0.25 (+1.40%) | 32,951 |
| 16 Sep 2021 | INR | 18.35 | 18.6 | 17.2 | 17.8 | 17.8 | -0.25 (-1.39%) | 9,539 |
| 15 Sep 2021 | INR | 18.9 | 18.9 | 17.2 | 18.05 | 18.05 | +0.05 (+0.28%) | 7,129 |
| 14 Sep 2021 | INR | 18.1 | 18.95 | 17.25 | 18 | 18 | -0.1 (-0.55%) | 15,459 |
| 13 Sep 2021 | INR | 18.7 | 18.8 | 17.1 | 18.1 | 18.1 | +0.15 (+0.84%) | 23,476 |
| 9 Sep 2021 | INR | 17.3 | 18.45 | 17.3 | 17.95 | 17.95 | +0.3 (+1.70%) | 15,952 |
| 8 Sep 2021 | INR | 17 | 17.65 | 16.85 | 17.65 | 17.65 | +0.8 (+4.75%) | 10,892 |
| 7 Sep 2021 | INR | 17.1 | 17.95 | 16.3 | 16.85 | 16.85 | -0.25 (-1.46%) | 33,571 |
| 6 Sep 2021 | INR | 17.85 | 17.85 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 18,206 |
| 3 Sep 2021 | INR | 16.85 | 18 | 16.7 | 18 | 18 | +0.85 (+4.96%) | 10,567 |
| 2 Sep 2021 | INR | 17.2 | 17.2 | 16.3 | 17.15 | 17.15 | 0.0 (0.0%) | 12,065 |
| 1 Sep 2021 | INR | 17.05 | 17.2 | 15.7 | 17.15 | 17.15 | +0.75 (+4.57%) | 16,948 |
| 31 Aug 2021 | INR | 17.3 | 17.3 | 16.25 | 16.4 | 16.4 | -0.3 (-1.80%) | 6,773 |
| 30 Aug 2021 | INR | 17.6 | 17.75 | 16.65 | 16.7 | 16.7 | -0.45 (-2.62%) | 23,129 |
| 29 Aug 2021 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.35 | 17.15 | 15.75 | 17.15 | 17.15 | +0.8 (+4.89%) | 25,023 |
| 26 Aug 2021 | INR | 17.45 | 17.45 | 16 | 16.35 | 16.35 | -0.45 (-2.68%) | 20,752 |
| 25 Aug 2021 | INR | 17 | 17.5 | 16.1 | 16.8 | 16.8 | 0.0 (0.0%) | 14,979 |
| 24 Aug 2021 | INR | 16.05 | 17.2 | 16.05 | 16.8 | 16.8 | -0.05 (-0.30%) | 36,301 |
| 23 Aug 2021 | INR | 16.45 | 17.95 | 16.45 | 16.85 | 16.85 | -0.45 (-2.60%) | 29,053 |
| 20 Aug 2021 | INR | 17.25 | 18.55 | 17.25 | 17.3 | 17.3 | -0.85 (-4.68%) | 25,951 |
| 18 Aug 2021 | INR | 16.95 | 18.6 | 16.95 | 18.15 | 18.15 | +0.35 (+1.97%) | 596,639 |
