| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 16.5 | 17.2 | 16.15 | 16.25 | 8.125 | +0.15 (+0.93%) | 1,388,298 |
| 27 Sep 2021 | INR | 18.45 | 18.45 | 15.9 | 16.1 | 8.05 | -0.95 (-5.57%) | 2,853,154 |
| 24 Sep 2021 | INR | 17.5 | 18.4 | 17 | 17.05 | 8.525 | 0.0 (0.0%) | 823,485 |
| 23 Sep 2021 | INR | 19 | 19 | 16.95 | 17.05 | 8.525 | -1.9 (-10.03%) | 2,120,120 |
| 22 Sep 2021 | INR | 21.7 | 21.7 | 18.3 | 18.95 | 9.475 | -1.85 (-8.89%) | 1,261,955 |
| 21 Sep 2021 | INR | 20.05 | 20.95 | 20 | 20.8 | 10.4 | +0.5 (+2.46%) | 255,535 |
| 20 Sep 2021 | INR | 22 | 22 | 19.9 | 20.3 | 10.15 | -0.95 (-4.47%) | 932,620 |
| 17 Sep 2021 | INR | 22.05 | 22.4 | 20.85 | 21.25 | 10.625 | -0.75 (-3.41%) | 835,506 |
| 16 Sep 2021 | INR | 21.55 | 22.4 | 20.95 | 22 | 11 | +0.9 (+4.27%) | 842,688 |
| 15 Sep 2021 | INR | 22.5 | 22.75 | 20.9 | 21.1 | 10.55 | -0.1 (-0.47%) | 1,305,560 |
| 14 Sep 2021 | INR | 22.65 | 23 | 20.75 | 21.2 | 10.6 | -1.1 (-4.93%) | 1,249,896 |
| 13 Sep 2021 | INR | 22.15 | 25.25 | 21.6 | 22.3 | 11.15 | +1.1 (+5.19%) | 1,470,748 |
| 9 Sep 2021 | INR | 20.65 | 21.5 | 20.3 | 21.2 | 10.6 | +0.95 (+4.69%) | 2,115,054 |
| 8 Sep 2021 | INR | 20.75 | 21 | 20 | 20.25 | 10.125 | -0.3 (-1.46%) | 98,131 |
| 7 Sep 2021 | INR | 21.15 | 21.2 | 20.4 | 20.55 | 10.275 | -0.55 (-2.61%) | 1,631,029 |
| 6 Sep 2021 | INR | 20.95 | 21.35 | 20.6 | 21.1 | 10.55 | +0.2 (+0.96%) | 243,209 |
| 3 Sep 2021 | INR | 21.1 | 21.25 | 20.25 | 20.9 | 10.45 | +0.45 (+2.20%) | 200,543 |
| 2 Sep 2021 | INR | 21.5 | 22 | 20.3 | 20.45 | 10.225 | -0.6 (-2.85%) | 1,697,027 |
| 1 Sep 2021 | INR | 20.9 | 21.5 | 20.6 | 21.05 | 10.525 | +0.2 (+0.96%) | 192,174 |
| 31 Aug 2021 | INR | 21.1 | 21.7 | 20.5 | 20.85 | 10.425 | -0.7 (-3.25%) | 334,805 |
| 30 Aug 2021 | INR | 22 | 22 | 21.15 | 21.55 | 10.775 | +0.05 (+0.23%) | 678,368 |
| 29 Aug 2021 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 10.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 10.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 21 | 21.9 | 20.95 | 21.5 | 10.75 | +0.1 (+0.47%) | 1,297,646 |
| 26 Aug 2021 | INR | 21.9 | 22.75 | 19.75 | 21.4 | 10.7 | +1.05 (+5.16%) | 286,353 |
| 25 Aug 2021 | INR | 21.2 | 21.3 | 19.8 | 20.35 | 10.175 | -0.8 (-3.78%) | 682,523 |
| 24 Aug 2021 | INR | 21.5 | 22 | 21 | 21.15 | 10.575 | +0.15 (+0.71%) | 292,420 |
| 23 Aug 2021 | INR | 20.95 | 21.15 | 18.5 | 21 | 10.5 | +1 (+5%) | 408,306 |
| 20 Aug 2021 | INR | 19.8 | 21.1 | 19.05 | 20 | 10 | +0.15 (+0.76%) | 221,134 |
| 18 Aug 2021 | INR | 20.05 | 20.75 | 19.5 | 19.85 | 9.925 | -0.2 (-1.00%) | 145,950 |
