| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 17.25 | 17.3 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 218,061 |
| 13 Oct 2023 | INR | 16.95 | 17.25 | 16.3 | 16.95 | 16.95 | +0.05 (+0.30%) | 166,179 |
| 12 Oct 2023 | INR | 17.6 | 17.65 | 16.8 | 16.9 | 16.9 | -0.45 (-2.59%) | 163,076 |
| 11 Oct 2023 | INR | 17.1 | 17.5 | 17 | 17.35 | 17.35 | +0.35 (+2.06%) | 195,873 |
| 10 Oct 2023 | INR | 16.1 | 17 | 15.5 | 17 | 17 | +0.8 (+4.94%) | 569,321 |
| 9 Oct 2023 | INR | 16.8 | 16.8 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 321,924 |
| 6 Oct 2023 | INR | 17.25 | 17.25 | 16.3 | 17.05 | 17.05 | -0.1 (-0.58%) | 511,583 |
| 5 Oct 2023 | INR | 17.5 | 17.75 | 16.8 | 17.15 | 17.15 | -0.25 (-1.44%) | 324,637 |
| 4 Oct 2023 | INR | 18.05 | 18.05 | 17.3 | 17.4 | 17.4 | -0.65 (-3.60%) | 391,533 |
| 3 Oct 2023 | INR | 18.25 | 18.35 | 17.7 | 18.05 | 18.05 | -0.2 (-1.10%) | 526,373 |
| 29 Sep 2023 | INR | 18.7 | 18.7 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 373,302 |
| 28 Sep 2023 | INR | 18.5 | 18.8 | 18 | 18.8 | 18.8 | +0.85 (+4.74%) | 682,306 |
| 27 Sep 2023 | INR | 22 | 22.2 | 17.6 | 17.95 | 17.95 | -3.95 (-18.04%) | 14,976,699 |
| 26 Sep 2023 | INR | 20.1 | 22.15 | 20 | 21.9 | 21.9 | +1.85 (+9.23%) | 8,452,375 |
| 25 Sep 2023 | INR | 20.35 | 21.45 | 19.85 | 20.05 | 20.05 | -0.1 (-0.50%) | 3,094,313 |
| 22 Sep 2023 | INR | 19.4 | 20.85 | 18.9 | 20.15 | 20.15 | +0.9 (+4.68%) | 3,531,289 |
| 21 Sep 2023 | INR | 19.8 | 20.35 | 19.1 | 19.25 | 19.25 | -0.35 (-1.79%) | 1,393,231 |
| 20 Sep 2023 | INR | 18.9 | 20 | 18.6 | 19.6 | 19.6 | +0.65 (+3.43%) | 1,020,647 |
| 18 Sep 2023 | INR | 19.8 | 20 | 18.85 | 18.95 | 18.95 | -0.75 (-3.81%) | 986,193 |
| 15 Sep 2023 | INR | 19.9 | 20.2 | 19.4 | 19.7 | 19.7 | -0.1 (-0.51%) | 1,126,004 |
| 14 Sep 2023 | INR | 19.7 | 20.6 | 19.5 | 19.8 | 19.8 | +0.35 (+1.80%) | 3,441,540 |
| 13 Sep 2023 | INR | 19.3 | 19.95 | 18.2 | 19.45 | 19.45 | +0.3 (+1.57%) | 2,946,199 |
| 12 Sep 2023 | INR | 20.3 | 20.6 | 19.05 | 19.15 | 19.15 | -1.25 (-6.13%) | 3,315,818 |
| 11 Sep 2023 | INR | 18.55 | 21.1 | 18.55 | 20.4 | 20.4 | +1.95 (+10.57%) | 9,431,886 |
| 8 Sep 2023 | INR | 19.1 | 19.15 | 18.4 | 18.45 | 18.45 | -0.5 (-2.64%) | 1,202,825 |
| 7 Sep 2023 | INR | 17.4 | 19.3 | 17.2 | 18.95 | 18.95 | +1.65 (+9.54%) | 3,569,445 |
| 6 Sep 2023 | INR | 17.35 | 17.5 | 17.05 | 17.3 | 17.3 | +0.05 (+0.29%) | 664,875 |
| 5 Sep 2023 | INR | 17.45 | 17.7 | 17 | 17.25 | 17.25 | -0.1 (-0.58%) | 632,466 |
| 4 Sep 2023 | INR | 17.5 | 17.8 | 17.25 | 17.35 | 17.35 | +0.05 (+0.29%) | 989,284 |
| 1 Sep 2023 | INR | 18.05 | 18.15 | 17 | 17.3 | 17.3 | -0.7 (-3.89%) | 1,508,459 |
