| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 15.8 | 16.4 | 15.75 | 16.05 | 16.05 | +0.1 (+0.63%) | 167,294 |
| 27 Sep 2021 | INR | 16.3 | 16.3 | 15.4 | 15.95 | 15.95 | 0.0 (0.0%) | 86,253 |
| 24 Sep 2021 | INR | 16.4 | 17 | 15.8 | 15.95 | 15.95 | -0.6 (-3.63%) | 142,447 |
| 23 Sep 2021 | INR | 16.55 | 16.95 | 16.4 | 16.55 | 16.55 | +0.05 (+0.30%) | 64,383 |
| 22 Sep 2021 | INR | 16.7 | 17 | 15.95 | 16.5 | 16.5 | +0.15 (+0.92%) | 69,326 |
| 21 Sep 2021 | INR | 16.85 | 16.85 | 16.05 | 16.35 | 16.35 | -0.5 (-2.97%) | 61,408 |
| 20 Sep 2021 | INR | 17.8 | 17.9 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 76,723 |
| 17 Sep 2021 | INR | 18 | 18.2 | 16.85 | 17.7 | 17.7 | +0.35 (+2.02%) | 492,166 |
| 16 Sep 2021 | INR | 17.35 | 17.35 | 17.1 | 17.35 | 17.35 | +0.8 (+4.83%) | 110,011 |
| 15 Sep 2021 | INR | 16.35 | 16.55 | 15.8 | 16.55 | 16.55 | +0.75 (+4.75%) | 77,241 |
| 14 Sep 2021 | INR | 15.65 | 15.95 | 14.95 | 15.8 | 15.8 | +0.6 (+3.95%) | 150,538 |
| 13 Sep 2021 | INR | 15.7 | 16.15 | 15 | 15.2 | 15.2 | -0.5 (-3.18%) | 222,892 |
| 9 Sep 2021 | INR | 16.9 | 16.9 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 570,916 |
| 8 Sep 2021 | INR | 16.9 | 17.2 | 16.3 | 16.5 | 16.5 | +0.1 (+0.61%) | 291,559 |
| 7 Sep 2021 | INR | 16.8 | 16.8 | 15.9 | 16.4 | 16.4 | -0.1 (-0.61%) | 135,181 |
| 6 Sep 2021 | INR | 17.45 | 17.45 | 16.4 | 16.5 | 16.5 | -0.45 (-2.65%) | 66,011 |
| 3 Sep 2021 | INR | 17.85 | 17.85 | 16.85 | 16.95 | 16.95 | -0.55 (-3.14%) | 92,940 |
| 2 Sep 2021 | INR | 18.25 | 18.45 | 17.35 | 17.5 | 17.5 | -0.25 (-1.41%) | 151,321 |
| 1 Sep 2021 | INR | 17.75 | 17.75 | 17.2 | 17.75 | 17.75 | +0.8 (+4.72%) | 342,823 |
| 31 Aug 2021 | INR | 16.15 | 16.95 | 16 | 16.95 | 16.95 | +0.8 (+4.95%) | 55,521 |
| 30 Aug 2021 | INR | 16.75 | 16.8 | 16.05 | 16.15 | 16.15 | -0.6 (-3.58%) | 70,481 |
| 29 Aug 2021 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.8 | 17.05 | 16.4 | 16.75 | 16.75 | +0.3 (+1.82%) | 75,859 |
| 26 Aug 2021 | INR | 17.05 | 17.45 | 16.05 | 16.45 | 16.45 | -0.4 (-2.37%) | 421,291 |
| 25 Aug 2021 | INR | 17.4 | 18.25 | 16.7 | 16.85 | 16.85 | -0.55 (-3.16%) | 429,869 |
| 24 Aug 2021 | INR | 17.9 | 18.7 | 17.35 | 17.4 | 17.4 | -0.85 (-4.66%) | 2,003,349 |
| 23 Aug 2021 | INR | 18.25 | 19.5 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 183,472 |
| 20 Aug 2021 | INR | 19.2 | 19.25 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 50,465 |
| 18 Aug 2021 | INR | 20.35 | 20.75 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 121,918 |
