| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 21.1 | 21.5 | 20.4 | 20.7 | 20.7 | -0.5 (-2.36%) | 10,687,407 |
| 28 Sep 2021 | INR | 21.75 | 21.95 | 20.6 | 21.2 | 21.2 | -0.55 (-2.53%) | 10,812,496 |
| 27 Sep 2021 | INR | 22.8 | 22.95 | 21.2 | 21.75 | 21.75 | -0.25 (-1.14%) | 28,967,091 |
| 24 Sep 2021 | INR | 21.2 | 22.65 | 20.05 | 22 | 22 | +1.4 (+6.80%) | 36,401,908 |
| 23 Sep 2021 | INR | 19.9 | 20.95 | 19.65 | 20.6 | 20.6 | +0.85 (+4.30%) | 23,419,016 |
| 22 Sep 2021 | INR | 21.05 | 21.5 | 19.5 | 19.75 | 19.75 | +0.2 (+1.02%) | 56,724,405 |
| 21 Sep 2021 | INR | 19.5 | 19.95 | 18.5 | 19.55 | 19.55 | +0.1 (+0.51%) | 14,854,319 |
| 20 Sep 2021 | INR | 20.35 | 21.7 | 19.15 | 19.45 | 19.45 | -1.35 (-6.49%) | 24,641,580 |
| 17 Sep 2021 | INR | 20.1 | 21.55 | 19.15 | 20.8 | 20.8 | +0.95 (+4.79%) | 37,764,613 |
| 16 Sep 2021 | INR | 21.1 | 21.15 | 18.7 | 19.85 | 19.85 | -0.55 (-2.70%) | 26,824,000 |
| 15 Sep 2021 | INR | 23.35 | 23.35 | 19.8 | 20.4 | 20.4 | -0.85 (-4%) | 115,328,978 |
| 14 Sep 2021 | INR | 20.5 | 21.25 | 20.4 | 21.25 | 21.25 | +1.9 (+9.82%) | 13,616,686 |
| 13 Sep 2021 | INR | 18.5 | 20.4 | 17.8 | 19.35 | 19.35 | +1.45 (+8.10%) | 136,894,249 |
| 9 Sep 2021 | INR | 15.35 | 17.9 | 15.05 | 17.9 | 17.9 | +2.95 (+19.73%) | 98,903,549 |
| 8 Sep 2021 | INR | 15.45 | 15.8 | 14.7 | 14.95 | 14.95 | -0.6 (-3.86%) | 19,084,228 |
| 7 Sep 2021 | INR | 15.45 | 16 | 14.5 | 15.55 | 15.55 | +1.8 (+13.09%) | 90,551,883 |
| 6 Sep 2021 | INR | 13.35 | 13.9 | 13.2 | 13.75 | 13.75 | +0.55 (+4.17%) | 9,965,431 |
| 3 Sep 2021 | INR | 13.15 | 13.5 | 13.05 | 13.2 | 13.2 | +0.15 (+1.15%) | 5,883,804 |
| 2 Sep 2021 | INR | 12.8 | 13.35 | 12.7 | 13.05 | 13.05 | +0.35 (+2.76%) | 5,639,628 |
| 1 Sep 2021 | INR | 12.6 | 12.9 | 12.6 | 12.7 | 12.7 | +0.1 (+0.79%) | 2,912,197 |
| 31 Aug 2021 | INR | 12.8 | 12.85 | 12.45 | 12.6 | 12.6 | -0.2 (-1.56%) | 3,752,425 |
| 30 Aug 2021 | INR | 12.8 | 13.05 | 12.75 | 12.8 | 12.8 | +0.05 (+0.39%) | 3,048,047 |
| 27 Aug 2021 | INR | 12.7 | 13.05 | 12.65 | 12.75 | 12.75 | 0.0 (0.0%) | 2,853,202 |
| 26 Aug 2021 | INR | 13.05 | 13.15 | 12.55 | 12.75 | 12.75 | -0.3 (-2.30%) | 6,013,603 |
| 25 Aug 2021 | INR | 13.05 | 13.2 | 12.8 | 13.05 | 13.05 | +0.1 (+0.77%) | 2,511,254 |
| 24 Aug 2021 | INR | 13.05 | 13.15 | 12.65 | 12.95 | 12.95 | +0.1 (+0.78%) | 5,778,903 |
| 23 Aug 2021 | INR | 13.1 | 13.1 | 12.6 | 12.85 | 12.85 | 0.0 (0.0%) | 3,764,054 |
| 20 Aug 2021 | INR | 13.15 | 13.35 | 12.6 | 12.85 | 12.85 | -0.4 (-3.02%) | 6,395,391 |
| 18 Aug 2021 | INR | 12.65 | 13.7 | 12.5 | 13.25 | 13.25 | +0.5 (+3.92%) | 8,464,385 |
| 17 Aug 2021 | INR | 12.8 | 13.05 | 12.65 | 12.75 | 12.75 | -0.15 (-1.16%) | 3,672,995 |
