| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 16.8 | 16.8 | 16.3 | 16.55 | 16.55 | -0.15 (-0.90%) | 3,163,896 |
| 27 Sep 2021 | INR | 16.95 | 17 | 16 | 16.7 | 16.7 | +0.1 (+0.60%) | 110,343 |
| 24 Sep 2021 | INR | 16.6 | 17.2 | 16.4 | 16.6 | 16.6 | 0.0 (0.0%) | 83,770 |
| 23 Sep 2021 | INR | 17.05 | 17.05 | 16.4 | 16.6 | 16.6 | -0.15 (-0.90%) | 77,074 |
| 22 Sep 2021 | INR | 16.8 | 17.6 | 16.4 | 16.75 | 16.75 | -0.2 (-1.18%) | 122,247 |
| 21 Sep 2021 | INR | 17.4 | 17.4 | 15.9 | 16.95 | 16.95 | +0.25 (+1.50%) | 882,740 |
| 20 Sep 2021 | INR | 17.4 | 17.4 | 16.65 | 16.7 | 16.7 | -0.7 (-4.02%) | 138,652 |
| 17 Sep 2021 | INR | 18.45 | 18.45 | 17.15 | 17.4 | 17.4 | -0.4 (-2.25%) | 268,677 |
| 16 Sep 2021 | INR | 17.25 | 17.95 | 17.25 | 17.8 | 17.8 | +0.65 (+3.79%) | 3,775,662 |
| 15 Sep 2021 | INR | 16.75 | 17.25 | 16.35 | 17.15 | 17.15 | +0.7 (+4.26%) | 848,668 |
| 14 Sep 2021 | INR | 15.65 | 16.6 | 15.25 | 16.45 | 16.45 | +0.45 (+2.81%) | 3,417,787 |
| 13 Sep 2021 | INR | 16.7 | 17.35 | 15.95 | 16 | 16 | -0.75 (-4.48%) | 1,468,075 |
| 9 Sep 2021 | INR | 17.15 | 17.7 | 16.35 | 16.75 | 16.75 | -0.4 (-2.33%) | 3,819,470 |
| 8 Sep 2021 | INR | 17.5 | 18 | 17 | 17.15 | 17.15 | -0.7 (-3.92%) | 245,851 |
| 7 Sep 2021 | INR | 18.75 | 18.75 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 328,276 |
| 6 Sep 2021 | INR | 19.05 | 19.65 | 18.55 | 18.75 | 18.75 | -0.3 (-1.57%) | 98,837 |
| 3 Sep 2021 | INR | 19.85 | 19.85 | 18.8 | 19.05 | 19.05 | 0.0 (0.0%) | 84,856 |
| 2 Sep 2021 | INR | 19.9 | 19.9 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 85,909 |
| 1 Sep 2021 | INR | 20 | 20.3 | 19 | 19.25 | 19.25 | -0.25 (-1.28%) | 81,710 |
| 31 Aug 2021 | INR | 20.1 | 20.4 | 19.45 | 19.5 | 19.5 | +0.05 (+0.26%) | 731,483 |
| 30 Aug 2021 | INR | 20.35 | 20.4 | 19.25 | 19.45 | 19.45 | 0.0 (0.0%) | 124,786 |
| 29 Aug 2021 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 20.75 | 21.15 | 19.35 | 19.45 | 19.45 | -0.7 (-3.47%) | 85,046 |
| 26 Aug 2021 | INR | 20.9 | 21.45 | 20.1 | 20.15 | 20.15 | -0.8 (-3.82%) | 186,209 |
| 25 Aug 2021 | INR | 21.8 | 22 | 20.85 | 20.95 | 20.95 | -0.85 (-3.90%) | 236,473 |
| 24 Aug 2021 | INR | 22.85 | 23.4 | 21.7 | 21.8 | 21.8 | -0.9 (-3.96%) | 329,480 |
| 23 Aug 2021 | INR | 23.9 | 23.9 | 22.5 | 22.7 | 22.7 | -0.1 (-0.44%) | 1,079,927 |
| 20 Aug 2021 | INR | 22.6 | 23.7 | 22 | 22.8 | 22.8 | +0.2 (+0.88%) | 898,721 |
| 18 Aug 2021 | INR | 22.2 | 22.7 | 22.2 | 22.6 | 22.6 | +0.95 (+4.39%) | 1,402,296 |
