| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 16.05 | 16.7 | 15.95 | 16.65 | 16.65 | +0.7 (+4.39%) | 851,213 |
| 29 Sep 2021 | INR | 16.05 | 16.2 | 15.6 | 15.95 | 15.95 | -0.1 (-0.62%) | 384,149 |
| 28 Sep 2021 | INR | 16.05 | 16.3 | 15.7 | 16.05 | 16.05 | +0.2 (+1.26%) | 613,734 |
| 27 Sep 2021 | INR | 16 | 16.2 | 15.7 | 15.85 | 15.85 | -0.05 (-0.31%) | 444,652 |
| 24 Sep 2021 | INR | 16.55 | 16.95 | 15.75 | 15.9 | 15.9 | -0.65 (-3.93%) | 1,255,334 |
| 23 Sep 2021 | INR | 16.35 | 16.9 | 16.35 | 16.55 | 16.55 | +0.1 (+0.61%) | 442,735 |
| 22 Sep 2021 | INR | 16.3 | 16.6 | 16.3 | 16.45 | 16.45 | +0.15 (+0.92%) | 926,464 |
| 21 Sep 2021 | INR | 16.4 | 16.7 | 16.15 | 16.3 | 16.3 | -0.65 (-3.83%) | 943,142 |
| 20 Sep 2021 | INR | 17.5 | 17.95 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 870,041 |
| 17 Sep 2021 | INR | 18.05 | 18.25 | 16.8 | 17.8 | 17.8 | +0.4 (+2.30%) | 3,667,382 |
| 16 Sep 2021 | INR | 17.4 | 17.4 | 17.05 | 17.4 | 17.4 | +0.8 (+4.82%) | 1,244,939 |
| 15 Sep 2021 | INR | 16.25 | 16.6 | 15.85 | 16.6 | 16.6 | +0.75 (+4.73%) | 1,306,552 |
| 14 Sep 2021 | INR | 15.55 | 16 | 14.85 | 15.85 | 15.85 | +0.55 (+3.59%) | 1,824,434 |
| 13 Sep 2021 | INR | 15.75 | 16.1 | 15 | 15.3 | 15.3 | -0.45 (-2.86%) | 1,731,860 |
| 9 Sep 2021 | INR | 16.65 | 16.7 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 2,002,149 |
| 8 Sep 2021 | INR | 16.8 | 17 | 16.35 | 16.55 | 16.55 | +0.1 (+0.61%) | 1,983,424 |
| 7 Sep 2021 | INR | 16.4 | 16.85 | 15.85 | 16.45 | 16.45 | 0.0 (0.0%) | 1,220,744 |
| 6 Sep 2021 | INR | 17.3 | 17.45 | 16.4 | 16.45 | 16.45 | -0.5 (-2.95%) | 812,391 |
| 3 Sep 2021 | INR | 17.5 | 17.8 | 16.85 | 16.95 | 16.95 | -0.5 (-2.87%) | 813,500 |
| 2 Sep 2021 | INR | 18.2 | 18.35 | 17.4 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,107,753 |
| 1 Sep 2021 | INR | 17.75 | 17.75 | 17.15 | 17.75 | 17.75 | +0.8 (+4.72%) | 1,944,771 |
| 31 Aug 2021 | INR | 16 | 16.95 | 15.9 | 16.95 | 16.95 | +0.8 (+4.95%) | 885,017 |
| 30 Aug 2021 | INR | 17.1 | 17.1 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 1,239,079 |
| 27 Aug 2021 | INR | 16.8 | 17.15 | 16.1 | 16.8 | 16.8 | +0.3 (+1.82%) | 1,475,238 |
| 26 Aug 2021 | INR | 16.95 | 17.25 | 16.05 | 16.5 | 16.5 | -0.35 (-2.08%) | 3,682,027 |
| 25 Aug 2021 | INR | 17.6 | 18.25 | 16.65 | 16.85 | 16.85 | -0.55 (-3.16%) | 2,711,813 |
| 24 Aug 2021 | INR | 17.5 | 18.6 | 17.35 | 17.4 | 17.4 | -0.85 (-4.66%) | 11,049,981 |
| 23 Aug 2021 | INR | 18.25 | 19.5 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 1,923,683 |
| 20 Aug 2021 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 283,775 |
| 18 Aug 2021 | INR | 20.4 | 20.75 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 1,215,208 |
