| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 14.25 | 14.85 | 13.65 | 13.65 | 10.5 | -0.7 (-4.88%) | 21,744 |
| 21 Dec 2021 | INR | 14.8 | 15.85 | 14.35 | 14.35 | 11.0385 | -0.75 (-4.97%) | 17,627 |
| 20 Dec 2021 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 11.6154 | -0.75 (-4.73%) | 2,006 |
| 17 Dec 2021 | INR | 15.85 | 15.9 | 15.85 | 15.85 | 12.1923 | -0.8 (-4.80%) | 13,123 |
| 16 Dec 2021 | INR | 17 | 18.1 | 16.65 | 16.65 | 12.8077 | -0.85 (-4.86%) | 14,661 |
| 15 Dec 2021 | INR | 18.35 | 19 | 17.5 | 17.5 | 13.4615 | -0.9 (-4.89%) | 22,713 |
| 14 Dec 2021 | INR | 18 | 19.35 | 17.8 | 18.4 | 14.1538 | -0.05 (-0.27%) | 59,338 |
| 13 Dec 2021 | INR | 18.9 | 19 | 17.7 | 18.45 | 14.1923 | -0.15 (-0.81%) | 90,295 |
| 10 Dec 2021 | INR | 17.6 | 18.6 | 16.1 | 18.6 | 14.3077 | +1.65 (+9.73%) | 142,588 |
| 9 Dec 2021 | INR | 16.25 | 16.95 | 15.3 | 16.95 | 13.0385 | +1.5 (+9.71%) | 85,473 |
| 8 Dec 2021 | INR | 15.45 | 15.55 | 14.25 | 15.45 | 11.8846 | +0.95 (+6.55%) | 31,970 |
| 7 Dec 2021 | INR | 15.65 | 16 | 14.1 | 14.5 | 11.1538 | -0.15 (-1.02%) | 50,049 |
| 6 Dec 2021 | INR | 15.25 | 15.25 | 14.3 | 14.65 | 11.2692 | -0.3 (-2.01%) | 24,275 |
| 3 Dec 2021 | INR | 15.7 | 15.7 | 14.8 | 14.95 | 11.5 | -0.55 (-3.55%) | 26,841 |
| 2 Dec 2021 | INR | 16.55 | 16.55 | 15.05 | 15.5 | 11.9231 | -0.3 (-1.90%) | 50,852 |
| 1 Dec 2021 | INR | 16.25 | 16.25 | 14.8 | 15.8 | 12.1538 | +0.3 (+1.94%) | 49,923 |
| 30 Nov 2021 | INR | 15.55 | 15.65 | 15.25 | 15.5 | 11.9231 | +0.59 (+3.96%) | 30,110 |
| 29 Nov 2021 | INR | 15.53 | 15.53 | 14.77 | 14.91 | 11.4692 | -0.62 (-3.99%) | 18,431 |
| 28 Nov 2021 | INR | 15.53 | 15.53 | 15.53 | 15.53 | 11.9462 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 15.53 | 15.53 | 15.53 | 15.53 | 11.9462 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.86 | 16.86 | 15.26 | 15.53 | 11.9462 | -0.53 (-3.30%) | 63,850 |
| 25 Nov 2021 | INR | 16.06 | 16.06 | 16.06 | 16.06 | 12.3538 | +0.76 (+4.97%) | 43,944 |
| 24 Nov 2021 | INR | 15.3 | 15.3 | 15 | 15.3 | 11.7692 | +0.72 (+4.94%) | 19,311 |
| 23 Nov 2021 | INR | 14.33 | 14.58 | 13.5 | 14.58 | 11.2154 | +0.69 (+4.97%) | 34,045 |
| 22 Nov 2021 | INR | 13.87 | 14.37 | 13.6 | 13.89 | 10.6846 | +0.2 (+1.46%) | 34,764 |
| 18 Nov 2021 | INR | 13.98 | 14.12 | 12.85 | 13.69 | 10.5308 | +0.24 (+1.78%) | 24,406 |
| 17 Nov 2021 | INR | 13.98 | 13.98 | 13.33 | 13.45 | 10.3462 | -0.06 (-0.44%) | 9,226 |
| 16 Nov 2021 | INR | 14.14 | 14.14 | 13.11 | 13.51 | 10.3923 | -0.01 (-0.07%) | 26,165 |
| 15 Nov 2021 | INR | 14.68 | 14.68 | 13.34 | 13.52 | 10.4 | -0.52 (-3.70%) | 59,374 |
| 12 Nov 2021 | INR | 14.61 | 14.61 | 13.62 | 14.04 | 10.8 | +0.12 (+0.86%) | 17,155 |
