| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 21.7 | 22 | 21.1 | 21.8 | 21.8 | +0.35 (+1.63%) | 523,277 |
| 28 Sep 2021 | INR | 21.75 | 22.4 | 21 | 21.45 | 21.45 | -0.05 (-0.23%) | 866,755 |
| 27 Sep 2021 | INR | 21.15 | 21.5 | 21.05 | 21.5 | 21.5 | +1 (+4.88%) | 1,356,705 |
| 24 Sep 2021 | INR | 21.65 | 22.1 | 20.05 | 20.5 | 20.5 | -0.6 (-2.84%) | 1,031,024 |
| 23 Sep 2021 | INR | 20.7 | 21.1 | 20.5 | 21.1 | 21.1 | +1 (+4.98%) | 948,157 |
| 22 Sep 2021 | INR | 19.5 | 20.1 | 19.2 | 20.1 | 20.1 | +0.95 (+4.96%) | 946,585 |
| 21 Sep 2021 | INR | 19.4 | 19.4 | 18.55 | 19.15 | 19.15 | +0.05 (+0.26%) | 299,100 |
| 20 Sep 2021 | INR | 18.5 | 19.75 | 18.5 | 19.1 | 19.1 | +0.2 (+1.06%) | 736,786 |
| 17 Sep 2021 | INR | 19.5 | 19.95 | 18.4 | 18.9 | 18.9 | -0.45 (-2.33%) | 973,705 |
| 16 Sep 2021 | INR | 19.3 | 19.35 | 18.55 | 19.35 | 19.35 | +0.9 (+4.88%) | 1,662,346 |
| 15 Sep 2021 | INR | 18 | 18.45 | 17.95 | 18.45 | 18.45 | +0.85 (+4.83%) | 376,821 |
| 14 Sep 2021 | INR | 16.9 | 17.6 | 16.5 | 17.6 | 17.6 | +0.8 (+4.76%) | 985,626 |
| 13 Sep 2021 | INR | 17.25 | 17.5 | 16.7 | 16.8 | 16.8 | -0.3 (-1.75%) | 874,018 |
| 9 Sep 2021 | INR | 17.45 | 17.75 | 16.9 | 17.1 | 17.1 | -0.35 (-2.01%) | 1,169,357 |
| 8 Sep 2021 | INR | 17.45 | 17.9 | 17.25 | 17.45 | 17.45 | +0.05 (+0.29%) | 531,571 |
| 7 Sep 2021 | INR | 17.85 | 17.85 | 17.3 | 17.4 | 17.4 | -0.25 (-1.42%) | 395,337 |
| 6 Sep 2021 | INR | 17.9 | 18.15 | 17.4 | 17.65 | 17.65 | +0.05 (+0.28%) | 311,007 |
| 3 Sep 2021 | INR | 17.7 | 18 | 17.4 | 17.6 | 17.6 | -0.1 (-0.56%) | 478,911 |
| 2 Sep 2021 | INR | 17.8 | 17.95 | 17.25 | 17.7 | 17.7 | +0.25 (+1.43%) | 456,738 |
| 1 Sep 2021 | INR | 17.35 | 17.75 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 496,285 |
| 31 Aug 2021 | INR | 18.2 | 18.45 | 17.35 | 17.4 | 17.4 | -0.55 (-3.06%) | 526,628 |
| 30 Aug 2021 | INR | 17.75 | 18 | 17.3 | 17.95 | 17.95 | +0.55 (+3.16%) | 224,988 |
| 27 Aug 2021 | INR | 18.5 | 18.5 | 17.3 | 17.4 | 17.4 | -0.5 (-2.79%) | 459,358 |
| 26 Aug 2021 | INR | 18.05 | 18.35 | 17.65 | 17.9 | 17.9 | -0.15 (-0.83%) | 239,534 |
| 25 Aug 2021 | INR | 17.65 | 18.3 | 17.65 | 18.05 | 18.05 | +0.4 (+2.27%) | 330,864 |
| 24 Aug 2021 | INR | 17.2 | 18 | 16.45 | 17.65 | 17.65 | +0.5 (+2.92%) | 691,957 |
| 23 Aug 2021 | INR | 18.6 | 18.6 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 545,926 |
| 20 Aug 2021 | INR | 19.1 | 19.1 | 17.85 | 18.05 | 18.05 | -0.65 (-3.48%) | 439,459 |
| 18 Aug 2021 | INR | 19.1 | 19.1 | 18.3 | 18.7 | 18.7 | -0.4 (-2.09%) | 450,738 |
| 17 Aug 2021 | INR | 20.2 | 20.45 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 595,658 |
