| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 15.55 | 16 | 15.05 | 15.85 | 15.85 | -0.1 (-0.63%) | 15,123 |
| 27 Sep 2021 | INR | 16.35 | 16.35 | 15.35 | 15.95 | 15.95 | +0.1 (+0.63%) | 8,332 |
| 24 Sep 2021 | INR | 15.2 | 16.35 | 15.2 | 15.85 | 15.85 | +0.05 (+0.32%) | 3,134 |
| 23 Sep 2021 | INR | 16.3 | 16.3 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 17,620 |
| 22 Sep 2021 | INR | 16.3 | 16.3 | 15.75 | 16 | 16 | 0.0 (0.0%) | 10,654 |
| 21 Sep 2021 | INR | 16.65 | 16.65 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 42,393 |
| 20 Sep 2021 | INR | 16.3 | 16.9 | 14.8 | 16.4 | 16.4 | +0.1 (+0.61%) | 25,096 |
| 17 Sep 2021 | INR | 16.1 | 16.35 | 15.85 | 16.3 | 16.3 | +0.05 (+0.31%) | 77,017 |
| 16 Sep 2021 | INR | 15.9 | 16.45 | 15.9 | 16.25 | 16.25 | -0.1 (-0.61%) | 16,434 |
| 15 Sep 2021 | INR | 15.6 | 16.55 | 15.05 | 16.35 | 16.35 | +0.05 (+0.31%) | 24,877 |
| 14 Sep 2021 | INR | 16.25 | 16.6 | 15.55 | 16.3 | 16.3 | +0.1 (+0.62%) | 20,394 |
| 13 Sep 2021 | INR | 16.65 | 16.65 | 15.55 | 16.2 | 16.2 | 0.0 (0.0%) | 11,377 |
| 9 Sep 2021 | INR | 16.8 | 16.8 | 15.5 | 16.2 | 16.2 | 0.0 (0.0%) | 11,579 |
| 8 Sep 2021 | INR | 16.25 | 16.25 | 15.8 | 16.2 | 16.2 | -0.05 (-0.31%) | 10,594 |
| 7 Sep 2021 | INR | 15.8 | 16.5 | 15.65 | 16.25 | 16.25 | +0.2 (+1.25%) | 8,843 |
| 6 Sep 2021 | INR | 16.5 | 16.5 | 15 | 16.05 | 16.05 | +0.1 (+0.63%) | 28,338 |
| 3 Sep 2021 | INR | 16.65 | 16.65 | 14.95 | 15.95 | 15.95 | +0.75 (+4.93%) | 24,235 |
| 2 Sep 2021 | INR | 15.55 | 15.85 | 14.9 | 15.2 | 15.2 | +0.05 (+0.33%) | 22,231 |
| 1 Sep 2021 | INR | 15 | 15.9 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 13,429 |
| 31 Aug 2021 | INR | 15.6 | 15.65 | 14.8 | 15.35 | 15.35 | -0.55 (-3.46%) | 31,009 |
| 30 Aug 2021 | INR | 15.85 | 16.45 | 15.2 | 15.9 | 15.9 | +0.1 (+0.63%) | 17,384 |
| 29 Aug 2021 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 16.5 | 16.85 | 15.2 | 15.8 | 15.8 | -0.2 (-1.25%) | 9,789 |
| 26 Aug 2021 | INR | 17.15 | 17.15 | 15.75 | 16 | 16 | -0.85 (-5.04%) | 41,914 |
| 25 Aug 2021 | INR | 16.95 | 17.2 | 16.65 | 16.85 | 16.85 | +0.35 (+2.12%) | 32,390 |
| 24 Aug 2021 | INR | 16.15 | 16.8 | 15.5 | 16.5 | 16.5 | +0.35 (+2.17%) | 4,934 |
| 23 Aug 2021 | INR | 16.2 | 16.55 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 9,024 |
| 20 Aug 2021 | INR | 16.95 | 17 | 15.9 | 16.4 | 16.4 | -0.25 (-1.50%) | 12,088 |
| 18 Aug 2021 | INR | 15.95 | 17.15 | 15.35 | 16.65 | 16.65 | +0.95 (+6.05%) | 46,373 |
