| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 15.95 | 16.52 | 15.5 | 16.22 | 16.22 | +0.48 (+3.05%) | 1,806,400 |
| 2 Feb 2022 | INR | 16.07 | 16.3 | 15.66 | 15.74 | 15.74 | +0.1 (+0.64%) | 956,021 |
| 1 Feb 2022 | INR | 14.9 | 15.64 | 14.9 | 15.64 | 15.64 | +0.74 (+4.97%) | 2,215,614 |
| 31 Jan 2022 | INR | 15.8 | 15.95 | 14.85 | 14.9 | 14.9 | -0.7 (-4.49%) | 1,538,272 |
| 28 Jan 2022 | INR | 15.6 | 15.65 | 15.3 | 15.6 | 15.6 | +0.65 (+4.35%) | 3,510,625 |
| 27 Jan 2022 | INR | 14.2 | 14.95 | 13.95 | 14.95 | 14.95 | +0.7 (+4.91%) | 1,844,567 |
| 25 Jan 2022 | INR | 14 | 14.6 | 13.8 | 14.25 | 14.25 | -0.25 (-1.72%) | 1,369,641 |
| 24 Jan 2022 | INR | 15 | 15.35 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 997,868 |
| 21 Jan 2022 | INR | 15.5 | 15.8 | 15 | 15.25 | 15.25 | -0.35 (-2.24%) | 820,665 |
| 20 Jan 2022 | INR | 16 | 16 | 15.55 | 15.6 | 15.6 | -0.15 (-0.95%) | 732,757 |
| 19 Jan 2022 | INR | 16 | 16.1 | 15.4 | 15.75 | 15.75 | -0.1 (-0.63%) | 1,342,276 |
| 18 Jan 2022 | INR | 16.9 | 17.1 | 15.7 | 15.85 | 15.85 | -0.55 (-3.35%) | 2,217,806 |
| 17 Jan 2022 | INR | 15.65 | 16.4 | 15.6 | 16.4 | 16.4 | +0.75 (+4.79%) | 1,688,686 |
| 14 Jan 2022 | INR | 15.5 | 16 | 15.3 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,089,093 |
| 13 Jan 2022 | INR | 14.95 | 15.75 | 14.95 | 15.5 | 15.5 | +0.5 (+3.33%) | 2,029,742 |
| 12 Jan 2022 | INR | 15.25 | 15.5 | 14.9 | 15 | 15 | -0.65 (-4.15%) | 2,511,576 |
| 11 Jan 2022 | INR | 16.2 | 16.3 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 3,818,206 |
| 10 Jan 2022 | INR | 16.75 | 16.95 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 1,726,048 |
| 7 Jan 2022 | INR | 17.25 | 17.35 | 16.4 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,494,746 |
| 6 Jan 2022 | INR | 16.15 | 17.3 | 16 | 16.9 | 16.9 | +0.35 (+2.11%) | 2,644,394 |
| 5 Jan 2022 | INR | 16.15 | 16.8 | 15.8 | 16.55 | 16.55 | +0.4 (+2.48%) | 2,611,192 |
| 4 Jan 2022 | INR | 17.15 | 17.3 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 1,790,867 |
| 3 Jan 2022 | INR | 16.85 | 17.45 | 16.8 | 17 | 17 | +0.36 (+2.16%) | 3,783,616 |
| 31 Dec 2021 | INR | 16.96 | 17.22 | 16.5 | 16.64 | 16.64 | -0.23 (-1.36%) | 2,791,535 |
| 30 Dec 2021 | INR | 17.74 | 18.12 | 16.87 | 16.87 | 16.87 | -0.88 (-4.96%) | 6,055,448 |
| 29 Dec 2021 | INR | 17.75 | 17.75 | 16.35 | 17.75 | 17.75 | +0.84 (+4.97%) | 11,280,204 |
| 28 Dec 2021 | INR | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | +0.8 (+4.97%) | 938,320 |
| 27 Dec 2021 | INR | 15.95 | 16.11 | 15.68 | 16.11 | 16.11 | +0.76 (+4.95%) | 2,692,378 |
| 24 Dec 2021 | INR | 14.5 | 15.35 | 14.25 | 15.35 | 15.35 | +0.73 (+4.99%) | 5,954,872 |
| 23 Dec 2021 | INR | 15.49 | 15.49 | 14.62 | 14.62 | 14.62 | -0.76 (-4.94%) | 1,918,818 |
