| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 8.3 | 8.48 | 8.07 | 8.15 | 8.15 | -0.17 (-2.04%) | 1,413,268 |
| 27 Sep 2021 | INR | 8.5 | 8.71 | 8.25 | 8.32 | 8.32 | -0.18 (-2.12%) | 1,478,115 |
| 24 Sep 2021 | INR | 9 | 9 | 8.43 | 8.5 | 8.5 | -0.35 (-3.95%) | 1,332,925 |
| 23 Sep 2021 | INR | 9.05 | 9.14 | 8.76 | 8.85 | 8.85 | +0.07 (+0.80%) | 724,800 |
| 22 Sep 2021 | INR | 8.89 | 9.3 | 8.62 | 8.78 | 8.78 | -0.14 (-1.57%) | 1,694,162 |
| 21 Sep 2021 | INR | 9.18 | 9.18 | 8.91 | 8.92 | 8.92 | -0.45 (-4.80%) | 1,925,679 |
| 20 Sep 2021 | INR | 9.86 | 9.86 | 9.37 | 9.37 | 9.37 | -0.49 (-4.97%) | 2,057,931 |
| 17 Sep 2021 | INR | 10.31 | 10.5 | 9.8 | 9.86 | 9.86 | -0.45 (-4.36%) | 1,413,648 |
| 16 Sep 2021 | INR | 10.25 | 10.31 | 9.92 | 10.31 | 10.31 | +0.49 (+4.99%) | 1,536,737 |
| 15 Sep 2021 | INR | 9.39 | 9.82 | 9.36 | 9.82 | 9.82 | +0.46 (+4.91%) | 1,302,132 |
| 14 Sep 2021 | INR | 9.39 | 9.49 | 9.15 | 9.36 | 9.36 | +0.32 (+3.54%) | 2,537,835 |
| 13 Sep 2021 | INR | 8.9 | 9.04 | 8.41 | 9.04 | 9.04 | +0.43 (+4.99%) | 2,230,480 |
| 9 Sep 2021 | INR | 8.3 | 8.61 | 8.06 | 8.61 | 8.61 | +0.41 (+5%) | 1,348,444 |
| 8 Sep 2021 | INR | 7.81 | 8.21 | 7.7 | 8.2 | 8.2 | +0.38 (+4.86%) | 1,686,416 |
| 7 Sep 2021 | INR | 7.8 | 7.93 | 7.6 | 7.82 | 7.82 | +0.02 (+0.26%) | 263,684 |
| 6 Sep 2021 | INR | 8.1 | 8.1 | 7.75 | 7.8 | 7.8 | -0.09 (-1.14%) | 638,711 |
| 3 Sep 2021 | INR | 8.04 | 8.18 | 7.76 | 7.89 | 7.89 | -0.12 (-1.50%) | 928,975 |
| 2 Sep 2021 | INR | 8.05 | 8.1 | 7.81 | 8.01 | 8.01 | +0.14 (+1.78%) | 516,610 |
| 1 Sep 2021 | INR | 8.12 | 8.12 | 7.81 | 7.87 | 7.87 | -0.04 (-0.51%) | 572,113 |
| 31 Aug 2021 | INR | 7.98 | 8.2 | 7.8 | 7.91 | 7.91 | -0.16 (-1.98%) | 658,657 |
| 30 Aug 2021 | INR | 7.66 | 8.3 | 7.66 | 8.07 | 8.07 | +0.01 (+0.12%) | 1,474,196 |
| 29 Aug 2021 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 8.2 | 8.35 | 7.9 | 8.06 | 8.06 | -0.1 (-1.23%) | 538,041 |
| 26 Aug 2021 | INR | 8.66 | 8.75 | 8.03 | 8.16 | 8.16 | -0.24 (-2.86%) | 553,146 |
| 25 Aug 2021 | INR | 8.32 | 8.79 | 8.32 | 8.4 | 8.4 | -0.25 (-2.89%) | 668,741 |
| 24 Aug 2021 | INR | 7.91 | 8.72 | 7.9 | 8.65 | 8.65 | +0.34 (+4.09%) | 1,134,602 |
| 23 Aug 2021 | INR | 8.37 | 8.74 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 1,168,361 |
| 20 Aug 2021 | INR | 8.74 | 8.95 | 8.74 | 8.74 | 8.74 | -0.45 (-4.90%) | 490,568 |
| 18 Aug 2021 | INR | 8.39 | 9.22 | 8.36 | 9.19 | 9.19 | +0.4 (+4.55%) | 14,021,893 |
