| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 22.6 | 23.7 | 22.2 | 22.4 | 22.4 | -0.5 (-2.18%) | 41,715 |
| 27 Sep 2021 | INR | 23.2 | 23.4 | 22.05 | 22.9 | 22.9 | +0.1 (+0.44%) | 46,160 |
| 24 Sep 2021 | INR | 23.55 | 23.55 | 22.65 | 22.8 | 22.8 | 0.0 (0.0%) | 62,282 |
| 23 Sep 2021 | INR | 23.55 | 23.9 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 89,131 |
| 22 Sep 2021 | INR | 22.2 | 23 | 21.75 | 23 | 23 | +1.05 (+4.78%) | 156,333 |
| 21 Sep 2021 | INR | 22 | 22.8 | 21.2 | 21.95 | 21.95 | -0.2 (-0.90%) | 42,930 |
| 20 Sep 2021 | INR | 22.05 | 22.85 | 22 | 22.15 | 22.15 | -0.85 (-3.70%) | 54,117 |
| 17 Sep 2021 | INR | 23.35 | 24.75 | 22.9 | 23 | 23 | -1.1 (-4.56%) | 194,673 |
| 16 Sep 2021 | INR | 25.35 | 25.45 | 23.85 | 24.1 | 24.1 | -0.4 (-1.63%) | 128,684 |
| 15 Sep 2021 | INR | 24 | 24.5 | 22.6 | 24.5 | 24.5 | +1.15 (+4.93%) | 196,856 |
| 14 Sep 2021 | INR | 22.2 | 23.8 | 22.05 | 23.35 | 23.35 | +0.25 (+1.08%) | 139,157 |
| 13 Sep 2021 | INR | 25.5 | 25.5 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 380,570 |
| 9 Sep 2021 | INR | 24.3 | 24.3 | 23.65 | 24.3 | 24.3 | +1.15 (+4.97%) | 540,798 |
| 8 Sep 2021 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 52,430 |
| 7 Sep 2021 | INR | 21.5 | 22.05 | 20.1 | 22.05 | 22.05 | +1.05 (+5%) | 253,019 |
| 6 Sep 2021 | INR | 20.7 | 21 | 20.55 | 21 | 21 | +1 (+5%) | 102,768 |
| 3 Sep 2021 | INR | 20 | 20 | 19.4 | 20 | 20 | +0.95 (+4.99%) | 111,630 |
| 2 Sep 2021 | INR | 19.05 | 19.65 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 38,046 |
| 1 Sep 2021 | INR | 19.05 | 19.55 | 19 | 19.05 | 19.05 | -0.35 (-1.80%) | 21,520 |
| 31 Aug 2021 | INR | 20.9 | 20.9 | 19.3 | 19.4 | 19.4 | -0.85 (-4.20%) | 83,944 |
| 30 Aug 2021 | INR | 20.15 | 20.5 | 19.85 | 20.25 | 20.25 | +0.7 (+3.58%) | 84,779 |
| 27 Aug 2021 | INR | 18.75 | 19.6 | 18.2 | 19.55 | 19.55 | +0.85 (+4.55%) | 125,807 |
| 26 Aug 2021 | INR | 18.7 | 18.7 | 18.05 | 18.7 | 18.7 | +0.85 (+4.76%) | 58,486 |
| 25 Aug 2021 | INR | 17.8 | 17.85 | 17.8 | 17.85 | 17.85 | +0.85 (+5%) | 26,415 |
| 24 Aug 2021 | INR | 16.2 | 17 | 16 | 17 | 17 | +0.8 (+4.94%) | 39,419 |
| 23 Aug 2021 | INR | 17.3 | 17.45 | 16.2 | 16.2 | 16.2 | -0.75 (-4.42%) | 30,890 |
| 20 Aug 2021 | INR | 17.35 | 17.35 | 16.65 | 16.95 | 16.95 | -0.45 (-2.59%) | 34,297 |
| 18 Aug 2021 | INR | 18.25 | 18.75 | 17.3 | 17.4 | 17.4 | -0.75 (-4.13%) | 38,743 |
| 17 Aug 2021 | INR | 18.95 | 18.95 | 18 | 18.15 | 18.15 | -0.5 (-2.68%) | 28,893 |
| 16 Aug 2021 | INR | 18.65 | 19.4 | 18.55 | 18.65 | 18.65 | -0.2 (-1.06%) | 36,354 |
