| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 19.8 | 20.6 | 19 | 20.2 | 20.2 | +0.45 (+2.28%) | 85,230 |
| 29 Sep 2021 | INR | 19.2 | 20.9 | 19.2 | 19.75 | 19.75 | -0.45 (-2.23%) | 65,180 |
| 28 Sep 2021 | INR | 19.8 | 20.25 | 19 | 20.2 | 20.2 | +0.9 (+4.66%) | 127,915 |
| 27 Sep 2021 | INR | 18.85 | 19.8 | 18.5 | 19.3 | 19.3 | +0.2 (+1.05%) | 70,692 |
| 24 Sep 2021 | INR | 19.9 | 20.55 | 18.85 | 19.1 | 19.1 | -0.7 (-3.54%) | 52,585 |
| 23 Sep 2021 | INR | 21.05 | 21.05 | 19.7 | 19.8 | 19.8 | -0.8 (-3.88%) | 82,981 |
| 22 Sep 2021 | INR | 21.95 | 21.95 | 20.45 | 20.6 | 20.6 | -0.9 (-4.19%) | 67,971 |
| 21 Sep 2021 | INR | 22.55 | 22.55 | 21.15 | 21.5 | 21.5 | -0.75 (-3.37%) | 93,632 |
| 20 Sep 2021 | INR | 22.45 | 22.45 | 22 | 22.25 | 22.25 | +0.85 (+3.97%) | 177,230 |
| 17 Sep 2021 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +1 (+4.90%) | 49,678 |
| 16 Sep 2021 | INR | 19.45 | 20.4 | 19.45 | 20.4 | 20.4 | +0.95 (+4.88%) | 40,874 |
| 15 Sep 2021 | INR | 18.95 | 19.55 | 18.5 | 19.45 | 19.45 | +0.8 (+4.29%) | 163,794 |
| 14 Sep 2021 | INR | 18.55 | 18.8 | 18 | 18.65 | 18.65 | +0.45 (+2.47%) | 96,395 |
| 13 Sep 2021 | INR | 18.4 | 19.1 | 18 | 18.2 | 18.2 | -0.55 (-2.93%) | 99,428 |
| 9 Sep 2021 | INR | 18.85 | 19.1 | 18.1 | 18.75 | 18.75 | +0.25 (+1.35%) | 47,255 |
| 8 Sep 2021 | INR | 18.55 | 18.6 | 17.6 | 18.5 | 18.5 | +0.3 (+1.65%) | 23,927 |
| 7 Sep 2021 | INR | 18 | 18.8 | 17.55 | 18.2 | 18.2 | +0.15 (+0.83%) | 57,876 |
| 6 Sep 2021 | INR | 19.3 | 19.3 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 105,895 |
| 3 Sep 2021 | INR | 19.3 | 19.85 | 18.7 | 18.95 | 18.95 | -0.7 (-3.56%) | 137,935 |
| 2 Sep 2021 | INR | 20.4 | 20.4 | 19.3 | 19.65 | 19.65 | -0.2 (-1.01%) | 49,629 |
| 1 Sep 2021 | INR | 19.1 | 20 | 19.1 | 19.85 | 19.85 | +0.1 (+0.51%) | 36,479 |
| 31 Aug 2021 | INR | 20.15 | 20.35 | 19.1 | 19.75 | 19.75 | +0.05 (+0.25%) | 51,343 |
| 30 Aug 2021 | INR | 19.1 | 19.7 | 17.95 | 19.7 | 19.7 | +0.9 (+4.79%) | 170,526 |
| 27 Aug 2021 | INR | 19.2 | 19.6 | 18.45 | 18.8 | 18.8 | -0.6 (-3.09%) | 110,304 |
| 26 Aug 2021 | INR | 19.7 | 21.3 | 19.3 | 19.4 | 19.4 | -0.9 (-4.43%) | 160,149 |
| 25 Aug 2021 | INR | 21.2 | 21.4 | 20.15 | 20.3 | 20.3 | -0.9 (-4.25%) | 69,443 |
| 24 Aug 2021 | INR | 19.85 | 21.5 | 19.75 | 21.2 | 21.2 | +0.45 (+2.17%) | 141,416 |
| 23 Aug 2021 | INR | 22 | 22.85 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 116,245 |
| 20 Aug 2021 | INR | 23 | 23.65 | 21.75 | 21.8 | 21.8 | -1.05 (-4.60%) | 190,042 |
| 18 Aug 2021 | INR | 21.6 | 22.85 | 20.75 | 22.85 | 22.85 | +1.05 (+4.82%) | 200,434 |
