| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 22.85 | 23.2 | 22.05 | 22.15 | 22.15 | -0.8 (-3.49%) | 196,285 |
| 2 Feb 2022 | INR | 23.25 | 23.35 | 22.65 | 22.95 | 22.95 | +0.05 (+0.22%) | 236,368 |
| 1 Feb 2022 | INR | 22.15 | 23.2 | 21.5 | 22.9 | 22.9 | +0.55 (+2.46%) | 373,900 |
| 31 Jan 2022 | INR | 23.15 | 23.6 | 22.05 | 22.35 | 22.35 | -0.35 (-1.54%) | 329,113 |
| 28 Jan 2022 | INR | 22.45 | 24 | 22.4 | 22.7 | 22.7 | +0.45 (+2.02%) | 735,163 |
| 27 Jan 2022 | INR | 21 | 22.95 | 20.95 | 22.25 | 22.25 | +0.6 (+2.77%) | 500,873 |
| 25 Jan 2022 | INR | 20 | 22.35 | 18.1 | 21.65 | 21.65 | +1.85 (+9.34%) | 613,850 |
| 24 Jan 2022 | INR | 21.95 | 21.95 | 19.5 | 19.8 | 19.8 | -2.5 (-11.21%) | 533,451 |
| 21 Jan 2022 | INR | 24 | 24 | 22 | 22.3 | 22.3 | -1.85 (-7.66%) | 726,009 |
| 20 Jan 2022 | INR | 24.95 | 24.95 | 23.5 | 24.15 | 24.15 | +0.05 (+0.21%) | 946,919 |
| 19 Jan 2022 | INR | 24 | 25.15 | 22 | 24.1 | 24.1 | +0.7 (+2.99%) | 5,611,514 |
| 18 Jan 2022 | INR | 20.4 | 23.7 | 19.75 | 23.4 | 23.4 | +3.5 (+17.59%) | 4,585,982 |
| 17 Jan 2022 | INR | 20 | 20.2 | 19.35 | 19.9 | 19.9 | +0.55 (+2.84%) | 298,820 |
| 14 Jan 2022 | INR | 19.5 | 19.9 | 19.05 | 19.35 | 19.35 | -0.15 (-0.77%) | 394,690 |
| 13 Jan 2022 | INR | 19.55 | 20.2 | 19.05 | 19.5 | 19.5 | -0.35 (-1.76%) | 238,626 |
| 12 Jan 2022 | INR | 20.95 | 21.1 | 19 | 19.85 | 19.85 | -0.7 (-3.41%) | 467,830 |
| 11 Jan 2022 | INR | 21.15 | 21.6 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 629,181 |
| 10 Jan 2022 | INR | 21.35 | 21.6 | 20.3 | 20.8 | 20.8 | -0.05 (-0.24%) | 623,994 |
| 7 Jan 2022 | INR | 21 | 21.4 | 19.7 | 20.85 | 20.85 | +0.35 (+1.71%) | 1,242,339 |
| 6 Jan 2022 | INR | 18 | 21 | 17.5 | 20.5 | 20.5 | +2.25 (+12.33%) | 859,639 |
| 5 Jan 2022 | INR | 18.95 | 18.95 | 18.1 | 18.25 | 18.25 | -0.45 (-2.41%) | 213,674 |
| 4 Jan 2022 | INR | 18.5 | 18.9 | 18 | 18.7 | 18.7 | +0.45 (+2.47%) | 258,156 |
| 3 Jan 2022 | INR | 18 | 18.6 | 16.95 | 18.25 | 18.25 | +0.38 (+2.13%) | 256,767 |
| 31 Dec 2021 | INR | 17.91 | 18 | 17.5 | 17.87 | 17.87 | -0.04 (-0.22%) | 113,393 |
| 30 Dec 2021 | INR | 18 | 18.4 | 17.51 | 17.91 | 17.91 | +0.04 (+0.22%) | 124,280 |
| 29 Dec 2021 | INR | 17.99 | 17.99 | 17.41 | 17.87 | 17.87 | +0.22 (+1.25%) | 147,699 |
| 28 Dec 2021 | INR | 17.6 | 18 | 17.51 | 17.65 | 17.65 | +0.16 (+0.91%) | 194,153 |
| 27 Dec 2021 | INR | 17.5 | 17.8 | 17 | 17.49 | 17.49 | +0.04 (+0.23%) | 182,483 |
| 24 Dec 2021 | INR | 18.49 | 18.5 | 17.35 | 17.45 | 17.45 | -0.75 (-4.12%) | 205,235 |
| 23 Dec 2021 | INR | 18.25 | 18.9 | 18.05 | 18.2 | 18.2 | +0.29 (+1.62%) | 206,849 |
