| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | INR | 21.2 | 21.35 | 20.5 | 20.55 | 20.55 | -0.65 (-3.07%) | 3,950,277 |
| 13 Aug 2021 | INR | 21.5 | 21.85 | 21.15 | 21.2 | 21.2 | -0.15 (-0.70%) | 4,933,410 |
| 12 Aug 2021 | INR | 20.35 | 21.9 | 20.2 | 21.35 | 21.35 | +1.15 (+5.69%) | 14,827,927 |
| 11 Aug 2021 | INR | 20.55 | 20.55 | 19.6 | 20.2 | 20.2 | -0.4 (-1.94%) | 9,040,409 |
| 10 Aug 2021 | INR | 21.25 | 21.25 | 20.25 | 20.6 | 20.6 | -0.75 (-3.51%) | 6,479,259 |
| 9 Aug 2021 | INR | 22.05 | 22.55 | 21.2 | 21.35 | 21.35 | -0.55 (-2.51%) | 5,750,955 |
| 6 Aug 2021 | INR | 22.05 | 22.7 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 7,479,579 |
| 5 Aug 2021 | INR | 23.1 | 23.2 | 21.7 | 21.9 | 21.9 | -1.05 (-4.58%) | 10,776,747 |
| 4 Aug 2021 | INR | 22.75 | 23.35 | 22.75 | 22.95 | 22.95 | +0.05 (+0.22%) | 9,386,332 |
| 3 Aug 2021 | INR | 23.6 | 23.6 | 22.8 | 22.9 | 22.9 | -0.85 (-3.58%) | 15,262,595 |
| 2 Aug 2021 | INR | 24.5 | 24.6 | 23.35 | 23.75 | 23.75 | -0.55 (-2.26%) | 9,299,440 |
| 30 Jul 2021 | INR | 24.5 | 24.95 | 24.15 | 24.3 | 24.3 | -0.2 (-0.82%) | 6,755,871 |
| 29 Jul 2021 | INR | 24.8 | 24.9 | 24.4 | 24.5 | 24.5 | +0.05 (+0.20%) | 6,473,080 |
| 28 Jul 2021 | INR | 24.8 | 25.3 | 24.2 | 24.45 | 24.45 | -0.3 (-1.21%) | 13,098,685 |
| 27 Jul 2021 | INR | 24.9 | 25.5 | 24.6 | 24.75 | 24.75 | -0.15 (-0.60%) | 8,096,213 |
| 26 Jul 2021 | INR | 25.5 | 25.5 | 24.8 | 24.9 | 24.9 | -0.55 (-2.16%) | 6,606,693 |
| 23 Jul 2021 | INR | 24.95 | 26.2 | 24.2 | 25.45 | 25.45 | +0.55 (+2.21%) | 20,317,755 |
| 22 Jul 2021 | INR | 24.85 | 27 | 24.8 | 24.9 | 24.9 | +1.25 (+5.29%) | 12,794,501 |
| 20 Jul 2021 | INR | 24.2 | 24.45 | 23.4 | 23.65 | 23.65 | -1.05 (-4.25%) | 13,265,984 |
| 19 Jul 2021 | INR | 24.95 | 25.2 | 24.55 | 24.7 | 24.7 | -0.65 (-2.56%) | 8,551,508 |
| 16 Jul 2021 | INR | 25.75 | 25.75 | 25.25 | 25.35 | 25.35 | -0.2 (-0.78%) | 6,036,543 |
| 15 Jul 2021 | INR | 25.8 | 26.1 | 25.4 | 25.55 | 25.55 | -0.1 (-0.39%) | 8,825,787 |
| 14 Jul 2021 | INR | 26.95 | 26.95 | 25 | 25.65 | 25.65 | -1.35 (-5%) | 16,950,414 |
| 13 Jul 2021 | INR | 26.35 | 27.25 | 26.05 | 27 | 27 | +0.9 (+3.45%) | 21,571,128 |
| 12 Jul 2021 | INR | 26.35 | 26.7 | 26.05 | 26.1 | 26.1 | 0.0 (0.0%) | 6,759,846 |
| 9 Jul 2021 | INR | 26 | 26.4 | 25.75 | 26.1 | 26.1 | -0.2 (-0.76%) | 8,759,965 |
| 8 Jul 2021 | INR | 26.9 | 27.05 | 26.1 | 26.3 | 26.3 | -0.5 (-1.87%) | 8,124,013 |
| 7 Jul 2021 | INR | 26.2 | 27.45 | 26.2 | 26.8 | 26.8 | +0.6 (+2.29%) | 12,852,669 |
| 6 Jul 2021 | INR | 27.25 | 27.45 | 25.9 | 26.2 | 26.2 | -1.05 (-3.85%) | 15,824,343 |
| 5 Jul 2021 | INR | 28.1 | 28.4 | 27 | 27.25 | 27.25 | -0.65 (-2.33%) | 17,251,655 |
