| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 17.25 | 17.25 | 16.65 | 16.85 | 16.85 | 0.0 (0.0%) | 41,227 |
| 27 Sep 2021 | INR | 17.45 | 17.75 | 16.55 | 16.85 | 16.85 | -0.45 (-2.60%) | 142,280 |
| 24 Sep 2021 | INR | 17.65 | 17.95 | 16.9 | 17.3 | 17.3 | -0.05 (-0.29%) | 528,633 |
| 23 Sep 2021 | INR | 18.25 | 18.7 | 17.25 | 17.35 | 17.35 | -0.4 (-2.25%) | 791,800 |
| 22 Sep 2021 | INR | 17.45 | 19 | 17.45 | 17.75 | 17.75 | +0.3 (+1.72%) | 319,156 |
| 21 Sep 2021 | INR | 18.65 | 19 | 17.35 | 17.45 | 17.45 | -0.8 (-4.38%) | 253,166 |
| 20 Sep 2021 | INR | 17.7 | 18.7 | 17.5 | 18.25 | 18.25 | +0.55 (+3.11%) | 253,835 |
| 17 Sep 2021 | INR | 19.15 | 19.25 | 17.5 | 17.7 | 17.7 | -1.1 (-5.85%) | 623,037 |
| 16 Sep 2021 | INR | 19.55 | 19.7 | 18.6 | 18.8 | 18.8 | -0.15 (-0.79%) | 231,611 |
| 15 Sep 2021 | INR | 18.8 | 19.2 | 18 | 18.95 | 18.95 | +0.65 (+3.55%) | 214,863 |
| 14 Sep 2021 | INR | 18.85 | 19.2 | 18.15 | 18.3 | 18.3 | -0.6 (-3.17%) | 270,626 |
| 13 Sep 2021 | INR | 19.35 | 19.35 | 18.3 | 18.9 | 18.9 | +0.3 (+1.61%) | 55,501 |
| 9 Sep 2021 | INR | 19.5 | 20.75 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 590,976 |
| 8 Sep 2021 | INR | 18.5 | 19 | 18.5 | 18.9 | 18.9 | +0.45 (+2.44%) | 60,158 |
| 7 Sep 2021 | INR | 19.3 | 19.3 | 18.4 | 18.45 | 18.45 | -0.55 (-2.89%) | 140,851 |
| 6 Sep 2021 | INR | 20.5 | 20.8 | 18.75 | 19 | 19 | -1.05 (-5.24%) | 286,781 |
| 3 Sep 2021 | INR | 21 | 21.7 | 19.95 | 20.05 | 20.05 | -0.9 (-4.30%) | 579,617 |
| 2 Sep 2021 | INR | 21.05 | 23.45 | 20.7 | 20.95 | 20.95 | -0.4 (-1.87%) | 220,135 |
| 1 Sep 2021 | INR | 20.8 | 21.5 | 20.8 | 21.35 | 21.35 | +0.4 (+1.91%) | 73,870 |
| 31 Aug 2021 | INR | 20.8 | 21.9 | 20.5 | 20.95 | 20.95 | -0.15 (-0.71%) | 48,094 |
| 30 Aug 2021 | INR | 22.5 | 22.95 | 21 | 21.1 | 21.1 | -0.75 (-3.43%) | 92,623 |
| 27 Aug 2021 | INR | 21.65 | 22.3 | 20.65 | 21.85 | 21.85 | +0.5 (+2.34%) | 35,690 |
| 26 Aug 2021 | INR | 21.95 | 21.95 | 19.55 | 21.35 | 21.35 | +0.1 (+0.47%) | 30,197 |
| 25 Aug 2021 | INR | 22.2 | 22.6 | 21.1 | 21.25 | 21.25 | -0.35 (-1.62%) | 83,817 |
| 24 Aug 2021 | INR | 20.5 | 22 | 20.2 | 21.6 | 21.6 | +1.35 (+6.67%) | 783,310 |
| 23 Aug 2021 | INR | 21.25 | 22.95 | 19.95 | 20.25 | 20.25 | -1.15 (-5.37%) | 64,649 |
| 20 Aug 2021 | INR | 21.55 | 22.3 | 21 | 21.4 | 21.4 | -0.3 (-1.38%) | 151,668 |
| 18 Aug 2021 | INR | 22 | 23 | 21.2 | 21.7 | 21.7 | -0.75 (-3.34%) | 222,350 |
| 17 Aug 2021 | INR | 22.65 | 23.1 | 21.8 | 22.45 | 22.45 | -0.4 (-1.75%) | 51,423 |
| 16 Aug 2021 | INR | 23.3 | 24.8 | 22.2 | 22.85 | 22.85 | -0.25 (-1.08%) | 62,871 |
