| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 17.7 | 17.7 | 17.1 | 17.25 | 17.25 | -0.05 (-0.29%) | 16,175 |
| 29 Sep 2021 | INR | 17.3 | 17.5 | 16.9 | 17.3 | 17.3 | +0.05 (+0.29%) | 26,954 |
| 28 Sep 2021 | INR | 17.05 | 17.4 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 21,465 |
| 27 Sep 2021 | INR | 17.15 | 17.55 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 22,757 |
| 24 Sep 2021 | INR | 17.5 | 17.7 | 17.05 | 17.15 | 17.15 | -0.15 (-0.87%) | 27,177 |
| 23 Sep 2021 | INR | 17.55 | 17.55 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 29,683 |
| 22 Sep 2021 | INR | 17.65 | 17.65 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 23,127 |
| 21 Sep 2021 | INR | 17.3 | 17.45 | 16.6 | 17.3 | 17.3 | +0.35 (+2.06%) | 31,185 |
| 20 Sep 2021 | INR | 17.85 | 17.85 | 16.9 | 16.95 | 16.95 | -0.8 (-4.51%) | 142,213 |
| 17 Sep 2021 | INR | 18.35 | 18.4 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 33,219 |
| 16 Sep 2021 | INR | 17.65 | 18.25 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 40,971 |
| 15 Sep 2021 | INR | 18.4 | 18.4 | 17.3 | 17.9 | 17.9 | -0.05 (-0.28%) | 53,703 |
| 14 Sep 2021 | INR | 17.95 | 18.3 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 36,381 |
| 13 Sep 2021 | INR | 18.15 | 18.5 | 17.4 | 17.95 | 17.95 | -0.2 (-1.10%) | 24,022 |
| 9 Sep 2021 | INR | 18.35 | 18.35 | 17.4 | 18.15 | 18.15 | +0.2 (+1.11%) | 38,846 |
| 8 Sep 2021 | INR | 17.5 | 18.1 | 17.2 | 17.95 | 17.95 | +0.25 (+1.41%) | 33,509 |
| 7 Sep 2021 | INR | 17.65 | 18.35 | 17.35 | 17.7 | 17.7 | -0.15 (-0.84%) | 59,290 |
| 6 Sep 2021 | INR | 18.45 | 18.5 | 17.8 | 17.85 | 17.85 | -0.25 (-1.38%) | 28,538 |
| 3 Sep 2021 | INR | 18 | 18.25 | 17.3 | 18.1 | 18.1 | +0.35 (+1.97%) | 45,040 |
| 2 Sep 2021 | INR | 17.2 | 18.25 | 17.2 | 17.75 | 17.75 | -0.2 (-1.11%) | 36,360 |
| 1 Sep 2021 | INR | 18.25 | 18.4 | 17.6 | 17.95 | 17.95 | -0.15 (-0.83%) | 30,154 |
| 31 Aug 2021 | INR | 18.25 | 18.5 | 17.6 | 18.1 | 18.1 | -0.05 (-0.28%) | 21,026 |
| 30 Aug 2021 | INR | 18.1 | 18.95 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 30,971 |
| 27 Aug 2021 | INR | 18.7 | 19.45 | 18 | 18.15 | 18.15 | -0.55 (-2.94%) | 28,992 |
| 26 Aug 2021 | INR | 18.5 | 18.9 | 18 | 18.7 | 18.7 | +0.65 (+3.60%) | 47,549 |
| 25 Aug 2021 | INR | 17.6 | 18.05 | 17.4 | 18.05 | 18.05 | +0.85 (+4.94%) | 53,903 |
| 24 Aug 2021 | INR | 15.65 | 17.2 | 15.6 | 17.2 | 17.2 | +0.8 (+4.88%) | 109,987 |
| 23 Aug 2021 | INR | 16.95 | 16.95 | 16.15 | 16.4 | 16.4 | -0.6 (-3.53%) | 52,520 |
| 20 Aug 2021 | INR | 17.8 | 17.8 | 16.95 | 17 | 17 | -0.8 (-4.49%) | 75,428 |
| 18 Aug 2021 | INR | 17.9 | 17.9 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 64,732 |
