| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 17.25 | 17.25 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 51,366 |
| 28 Sep 2021 | INR | 16.85 | 17.35 | 16.85 | 17 | 17 | +0.15 (+0.89%) | 40,223 |
| 27 Sep 2021 | INR | 17.3 | 17.3 | 16.7 | 16.85 | 16.85 | -0.1 (-0.59%) | 71,326 |
| 24 Sep 2021 | INR | 16.7 | 17.25 | 16.7 | 16.95 | 16.95 | +0.05 (+0.30%) | 65,790 |
| 23 Sep 2021 | INR | 17.4 | 17.4 | 16.65 | 16.9 | 16.9 | +0.15 (+0.90%) | 91,125 |
| 22 Sep 2021 | INR | 17 | 17.45 | 16.55 | 16.75 | 16.75 | -0.15 (-0.89%) | 88,220 |
| 21 Sep 2021 | INR | 16.7 | 17.45 | 16.7 | 16.9 | 16.9 | -0.1 (-0.59%) | 97,677 |
| 20 Sep 2021 | INR | 17.8 | 17.8 | 16.9 | 17 | 17 | -0.25 (-1.45%) | 157,084 |
| 17 Sep 2021 | INR | 18 | 18.2 | 17.1 | 17.25 | 17.25 | -0.55 (-3.09%) | 116,535 |
| 16 Sep 2021 | INR | 18.1 | 18.1 | 17.45 | 17.8 | 17.8 | 0.0 (0.0%) | 92,520 |
| 15 Sep 2021 | INR | 18.3 | 18.3 | 17.6 | 17.8 | 17.8 | -0.05 (-0.28%) | 119,752 |
| 14 Sep 2021 | INR | 18.25 | 18.25 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 120,975 |
| 13 Sep 2021 | INR | 18.65 | 19 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 177,515 |
| 9 Sep 2021 | INR | 17.4 | 19 | 17 | 17.95 | 17.95 | +0.65 (+3.76%) | 398,129 |
| 8 Sep 2021 | INR | 17.9 | 17.9 | 17.05 | 17.3 | 17.3 | -0.15 (-0.86%) | 73,055 |
| 7 Sep 2021 | INR | 17.5 | 18 | 16.8 | 17.45 | 17.45 | +0.2 (+1.16%) | 96,262 |
| 6 Sep 2021 | INR | 17 | 17.55 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 46,196 |
| 3 Sep 2021 | INR | 17.1 | 17.75 | 16.9 | 17.05 | 17.05 | -0.05 (-0.29%) | 69,669 |
| 2 Sep 2021 | INR | 16.65 | 17.85 | 16.65 | 17.1 | 17.1 | +0.3 (+1.79%) | 127,344 |
| 1 Sep 2021 | INR | 16.75 | 17.3 | 16.5 | 16.8 | 16.8 | +0.1 (+0.60%) | 76,777 |
| 31 Aug 2021 | INR | 16.9 | 17.35 | 16.35 | 16.7 | 16.7 | -0.35 (-2.05%) | 158,874 |
| 30 Aug 2021 | INR | 17.1 | 17.4 | 16.85 | 17.05 | 17.05 | -0.1 (-0.58%) | 62,399 |
| 27 Aug 2021 | INR | 17.65 | 17.65 | 16.8 | 17.15 | 17.15 | -0.2 (-1.15%) | 40,120 |
| 26 Aug 2021 | INR | 17.9 | 17.9 | 17.1 | 17.35 | 17.35 | -0.2 (-1.14%) | 44,976 |
| 25 Aug 2021 | INR | 18 | 18.25 | 17.3 | 17.55 | 17.55 | -0.2 (-1.13%) | 53,109 |
| 24 Aug 2021 | INR | 17.4 | 17.9 | 16 | 17.75 | 17.75 | +0.8 (+4.72%) | 109,633 |
| 23 Aug 2021 | INR | 18.35 | 18.35 | 16 | 16.95 | 16.95 | -0.2 (-1.17%) | 125,619 |
| 20 Aug 2021 | INR | 16.7 | 18.7 | 16.6 | 17.15 | 17.15 | +0.15 (+0.88%) | 169,070 |
| 18 Aug 2021 | INR | 17.7 | 18.35 | 16.7 | 17 | 17 | -0.45 (-2.58%) | 147,521 |
| 17 Aug 2021 | INR | 18.35 | 18.35 | 16.6 | 17.45 | 17.45 | -0.55 (-3.06%) | 171,379 |
