| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 16.4 | 17.1 | 15.85 | 16.8 | 16.8 | +0.45 (+2.75%) | 2,544,784 |
| 2 Feb 2022 | INR | 16.25 | 16.65 | 16.25 | 16.35 | 16.35 | +0.15 (+0.93%) | 414,176 |
| 1 Feb 2022 | INR | 17.2 | 17.2 | 16 | 16.2 | 16.2 | -0.6 (-3.57%) | 2,045,730 |
| 31 Jan 2022 | INR | 17.8 | 17.8 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 2,236,221 |
| 28 Jan 2022 | INR | 16.7 | 17 | 16.7 | 17 | 17 | +0.8 (+4.94%) | 4,320,865 |
| 27 Jan 2022 | INR | 15.35 | 16.2 | 14.9 | 16.2 | 16.2 | +0.75 (+4.85%) | 2,035,883 |
| 25 Jan 2022 | INR | 15.15 | 15.7 | 14.8 | 15.45 | 15.45 | -0.1 (-0.64%) | 2,408,542 |
| 24 Jan 2022 | INR | 16.75 | 16.75 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 1,315,505 |
| 21 Jan 2022 | INR | 16.8 | 16.8 | 16.15 | 16.35 | 16.35 | -0.25 (-1.51%) | 1,494,606 |
| 20 Jan 2022 | INR | 16.35 | 16.8 | 16.2 | 16.6 | 16.6 | +0.4 (+2.47%) | 2,010,535 |
| 19 Jan 2022 | INR | 16.2 | 16.5 | 15.9 | 16.2 | 16.2 | -0.2 (-1.22%) | 1,786,570 |
| 18 Jan 2022 | INR | 17 | 17.25 | 16.3 | 16.4 | 16.4 | -0.6 (-3.53%) | 2,932,432 |
| 17 Jan 2022 | INR | 17.25 | 17.4 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 3,435,874 |
| 14 Jan 2022 | INR | 16.95 | 17.35 | 16.35 | 16.95 | 16.95 | +0.3 (+1.80%) | 4,153,228 |
| 13 Jan 2022 | INR | 16.3 | 16.65 | 15.9 | 16.65 | 16.65 | +0.75 (+4.72%) | 3,772,410 |
| 12 Jan 2022 | INR | 16.35 | 16.8 | 15.55 | 15.9 | 15.9 | -0.45 (-2.75%) | 3,157,106 |
| 11 Jan 2022 | INR | 17.25 | 17.35 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 3,732,746 |
| 10 Jan 2022 | INR | 17.3 | 17.35 | 16.1 | 17.2 | 17.2 | +0.3 (+1.78%) | 6,629,623 |
| 7 Jan 2022 | INR | 18.25 | 18.25 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 10,715,992 |
| 6 Jan 2022 | INR | 17.4 | 17.4 | 16.7 | 17.4 | 17.4 | +0.8 (+4.82%) | 3,876,900 |
| 5 Jan 2022 | INR | 16.6 | 16.6 | 16.25 | 16.6 | 16.6 | +0.75 (+4.73%) | 6,713,187 |
| 4 Jan 2022 | INR | 15.75 | 15.85 | 15.55 | 15.85 | 15.85 | +0.75 (+4.97%) | 2,378,413 |
| 3 Jan 2022 | INR | 15.1 | 15.3 | 14.55 | 15.1 | 15.1 | -0.08 (-0.53%) | 1,331,165 |
| 31 Dec 2021 | INR | 14.65 | 15.35 | 14.63 | 15.18 | 15.18 | +0.5 (+3.41%) | 1,734,691 |
| 30 Dec 2021 | INR | 15 | 15.12 | 14.64 | 14.68 | 14.68 | -0.21 (-1.41%) | 593,466 |
| 29 Dec 2021 | INR | 15.6 | 15.65 | 14.8 | 14.89 | 14.89 | -0.15 (-1.00%) | 2,137,984 |
| 28 Dec 2021 | INR | 14.55 | 15.04 | 14.2 | 15.04 | 15.04 | +0.71 (+4.95%) | 2,470,217 |
| 27 Dec 2021 | INR | 13.75 | 14.33 | 13.75 | 14.33 | 14.33 | +0.68 (+4.98%) | 1,243,475 |
| 24 Dec 2021 | INR | 14.06 | 14.17 | 13.45 | 13.65 | 13.65 | -0.39 (-2.78%) | 373,098 |
| 23 Dec 2021 | INR | 14.26 | 14.35 | 13.98 | 14.04 | 14.04 | -0.06 (-0.43%) | 593,060 |
