| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 17.87 | 18.48 | 17.72 | 18.35 | 18.35 | +0.58 (+3.26%) | 15,315,685 |
| 13 Oct 2023 | INR | 17.87 | 18.04 | 17.71 | 17.77 | 17.77 | -0.19 (-1.06%) | 5,803,469 |
| 12 Oct 2023 | INR | 18.33 | 18.35 | 17.87 | 17.96 | 17.96 | -0.25 (-1.37%) | 9,212,203 |
| 11 Oct 2023 | INR | 17.86 | 18.33 | 17.86 | 18.21 | 18.21 | +0.44 (+2.48%) | 11,339,496 |
| 10 Oct 2023 | INR | 17.9 | 18.1 | 17.68 | 17.77 | 17.77 | -0.07 (-0.39%) | 9,617,874 |
| 9 Oct 2023 | INR | 18.47 | 18.5 | 17.7 | 17.84 | 17.84 | -1.01 (-5.36%) | 13,544,597 |
| 6 Oct 2023 | INR | 18.97 | 19.12 | 18.75 | 18.85 | 18.85 | -0.06 (-0.32%) | 7,976,713 |
| 5 Oct 2023 | INR | 18.98 | 19.08 | 18.55 | 18.91 | 18.91 | +0.15 (+0.80%) | 9,496,649 |
| 4 Oct 2023 | INR | 19.2 | 19.27 | 18.41 | 18.76 | 18.76 | -0.49 (-2.55%) | 14,760,733 |
| 3 Oct 2023 | INR | 19.31 | 19.53 | 19.16 | 19.25 | 19.25 | -0.03 (-0.16%) | 11,246,660 |
| 29 Sep 2023 | INR | 19.31 | 19.4 | 19.05 | 19.28 | 19.28 | +0.12 (+0.63%) | 8,796,085 |
| 28 Sep 2023 | INR | 19.22 | 20.12 | 19.1 | 19.16 | 19.16 | -0.03 (-0.16%) | 21,804,099 |
| 27 Sep 2023 | INR | 19.13 | 19.29 | 18.91 | 19.19 | 19.19 | +0.2 (+1.05%) | 11,785,555 |
| 26 Sep 2023 | INR | 18.99 | 19.65 | 18.85 | 18.99 | 18.99 | +0.04 (+0.21%) | 13,503,887 |
| 25 Sep 2023 | INR | 19.08 | 19.2 | 18.86 | 18.95 | 18.95 | +0.02 (+0.11%) | 9,385,101 |
| 22 Sep 2023 | INR | 19.09 | 19.4 | 18.75 | 18.93 | 18.93 | -0.04 (-0.21%) | 14,127,071 |
| 21 Sep 2023 | INR | 19.03 | 19.69 | 18.81 | 18.97 | 18.97 | -0.11 (-0.58%) | 18,842,035 |
| 20 Sep 2023 | INR | 19.07 | 19.39 | 18.7 | 19.08 | 19.08 | +0.01 (+0.05%) | 17,549,764 |
| 18 Sep 2023 | INR | 19.19 | 19.44 | 18.9 | 19.07 | 19.07 | -0.11 (-0.57%) | 14,644,962 |
| 15 Sep 2023 | INR | 18.98 | 19.55 | 18.58 | 19.18 | 19.18 | +0.4 (+2.13%) | 23,115,965 |
| 14 Sep 2023 | INR | 19.3 | 19.59 | 18.67 | 18.78 | 18.78 | -0.23 (-1.21%) | 25,893,720 |
| 13 Sep 2023 | INR | 18.59 | 19.13 | 17.77 | 19.01 | 19.01 | +0.51 (+2.76%) | 32,558,481 |
| 12 Sep 2023 | INR | 20.91 | 20.99 | 18.2 | 18.5 | 18.5 | -2.28 (-10.97%) | 27,823,698 |
| 11 Sep 2023 | INR | 21.3 | 21.35 | 20.65 | 20.78 | 20.78 | -0.37 (-1.75%) | 20,855,740 |
| 8 Sep 2023 | INR | 21.31 | 22.05 | 20.9 | 21.15 | 21.15 | -0.07 (-0.33%) | 30,642,939 |
| 7 Sep 2023 | INR | 21.17 | 21.44 | 20.77 | 21.22 | 21.22 | +0.03 (+0.14%) | 23,121,092 |
| 6 Sep 2023 | INR | 20 | 21.59 | 20 | 21.19 | 21.19 | +1.43 (+7.24%) | 44,120,315 |
| 5 Sep 2023 | INR | 19.77 | 20.12 | 19.12 | 19.76 | 19.76 | +0.23 (+1.18%) | 21,196,958 |
| 4 Sep 2023 | INR | 19.27 | 20.14 | 19.01 | 19.53 | 19.53 | +0.53 (+2.79%) | 22,670,680 |
| 1 Sep 2023 | INR | 19.25 | 19.9 | 18.91 | 19 | 19 | -0.16 (-0.84%) | 27,744,237 |
