| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 13.85 | 13.9 | 13.35 | 13.7 | 6.85 | -0.05 (-0.36%) | 1,395,510 |
| 27 Sep 2021 | INR | 14.25 | 14.45 | 13.6 | 13.75 | 6.875 | -0.5 (-3.51%) | 1,534,568 |
| 24 Sep 2021 | INR | 14.4 | 14.7 | 13.85 | 14.25 | 7.125 | -0.15 (-1.04%) | 1,602,129 |
| 23 Sep 2021 | INR | 14.75 | 14.9 | 14.3 | 14.4 | 7.2 | -0.1 (-0.69%) | 1,227,898 |
| 22 Sep 2021 | INR | 14.75 | 15.35 | 14.45 | 14.5 | 7.25 | -0.2 (-1.36%) | 1,142,327 |
| 21 Sep 2021 | INR | 15 | 15 | 14.4 | 14.7 | 7.35 | -0.15 (-1.01%) | 871,498 |
| 20 Sep 2021 | INR | 15.2 | 15.2 | 14.7 | 14.85 | 7.425 | -0.2 (-1.33%) | 1,338,358 |
| 17 Sep 2021 | INR | 16.4 | 16.6 | 14.95 | 15.05 | 7.525 | -0.9 (-5.64%) | 2,121,537 |
| 16 Sep 2021 | INR | 15.7 | 17.25 | 15.7 | 15.95 | 7.975 | +0.3 (+1.92%) | 1,670,450 |
| 15 Sep 2021 | INR | 15.2 | 16.2 | 15 | 15.65 | 7.825 | +0.6 (+3.99%) | 2,824,935 |
| 14 Sep 2021 | INR | 15.25 | 15.4 | 14.95 | 15.05 | 7.525 | -0.2 (-1.31%) | 996,787 |
| 13 Sep 2021 | INR | 15.45 | 15.6 | 15 | 15.25 | 7.625 | +0.05 (+0.33%) | 892,875 |
| 9 Sep 2021 | INR | 15.5 | 15.5 | 15 | 15.2 | 7.6 | -0.1 (-0.65%) | 833,990 |
| 8 Sep 2021 | INR | 15.55 | 15.75 | 15.2 | 15.3 | 7.65 | -0.1 (-0.65%) | 793,458 |
| 7 Sep 2021 | INR | 16.1 | 16.1 | 15.3 | 15.4 | 7.7 | -0.55 (-3.45%) | 721,427 |
| 6 Sep 2021 | INR | 16.55 | 16.8 | 15.8 | 15.95 | 7.975 | -0.4 (-2.45%) | 663,843 |
| 3 Sep 2021 | INR | 16.6 | 17.5 | 16.2 | 16.35 | 8.175 | -0.05 (-0.30%) | 773,217 |
| 2 Sep 2021 | INR | 16.35 | 17.75 | 15.8 | 16.4 | 8.2 | +0.25 (+1.55%) | 1,321,910 |
| 1 Sep 2021 | INR | 18 | 18.5 | 15.95 | 16.15 | 8.075 | -1.35 (-7.71%) | 809,213 |
| 31 Aug 2021 | INR | 16.7 | 19 | 16.5 | 17.5 | 8.75 | +1.5 (+9.38%) | 2,452,081 |
| 30 Aug 2021 | INR | 14.85 | 17.55 | 14.65 | 16 | 8 | +1.35 (+9.22%) | 2,080,406 |
| 29 Aug 2021 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 7.325 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 7.325 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 14.75 | 14.9 | 14.45 | 14.65 | 7.325 | 0.0 (0.0%) | 2,210,268 |
| 26 Aug 2021 | INR | 14.5 | 15.4 | 14.3 | 14.65 | 7.325 | +0.15 (+1.03%) | 580,625 |
| 25 Aug 2021 | INR | 15.25 | 15.3 | 14.3 | 14.5 | 7.25 | -0.55 (-3.65%) | 1,046,286 |
| 24 Aug 2021 | INR | 15.2 | 15.8 | 14.25 | 15.05 | 7.525 | +0.05 (+0.33%) | 818,483 |
| 23 Aug 2021 | INR | 16.2 | 17.1 | 14.85 | 15 | 7.5 | -0.85 (-5.36%) | 628,773 |
| 20 Aug 2021 | INR | 15.5 | 16.8 | 14.65 | 15.85 | 7.925 | +0.35 (+2.26%) | 710,610 |
| 18 Aug 2021 | INR | 16.4 | 16.4 | 14.2 | 15.5 | 7.75 | -0.75 (-4.62%) | 1,386,704 |
