| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 15.75 | 16.6 | 15.75 | 16.15 | 16.15 | +0.25 (+1.57%) | 33,703 |
| 21 Dec 2021 | INR | 16.45 | 16.5 | 15.8 | 15.9 | 15.9 | -0.25 (-1.55%) | 136,497 |
| 20 Dec 2021 | INR | 16 | 16.7 | 15.75 | 16.15 | 16.15 | +0.05 (+0.31%) | 42,557 |
| 17 Dec 2021 | INR | 17.05 | 17.05 | 16 | 16.1 | 16.1 | -1.05 (-6.12%) | 147,796 |
| 16 Dec 2021 | INR | 16.8 | 17.4 | 16.5 | 17.15 | 17.15 | +0.35 (+2.08%) | 25,895 |
| 15 Dec 2021 | INR | 17.4 | 17.4 | 16.75 | 16.8 | 16.8 | -0.55 (-3.17%) | 32,599 |
| 14 Dec 2021 | INR | 17.2 | 17.5 | 17 | 17.35 | 17.35 | +0.15 (+0.87%) | 18,653 |
| 13 Dec 2021 | INR | 17.45 | 17.5 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 22,431 |
| 10 Dec 2021 | INR | 17.5 | 17.5 | 17 | 17.2 | 17.2 | -0.15 (-0.86%) | 26,701 |
| 9 Dec 2021 | INR | 17.7 | 17.7 | 17 | 17.35 | 17.35 | -0.05 (-0.29%) | 11,273 |
| 8 Dec 2021 | INR | 17.7 | 17.7 | 16.95 | 17.4 | 17.4 | +0.25 (+1.46%) | 31,514 |
| 7 Dec 2021 | INR | 16.1 | 17.45 | 16.1 | 17.15 | 17.15 | +0.2 (+1.18%) | 62,623 |
| 6 Dec 2021 | INR | 17.35 | 17.45 | 16.65 | 16.95 | 16.95 | -0.05 (-0.29%) | 16,547 |
| 3 Dec 2021 | INR | 17.65 | 17.65 | 16.7 | 17 | 17 | +0.05 (+0.29%) | 13,534 |
| 2 Dec 2021 | INR | 17.7 | 17.7 | 16.3 | 16.95 | 16.95 | -0.05 (-0.29%) | 139,137 |
| 1 Dec 2021 | INR | 16.3 | 17.35 | 16.3 | 17 | 17 | +0.15 (+0.89%) | 75,714 |
| 30 Nov 2021 | INR | 17.9 | 17.95 | 16.7 | 16.85 | 16.85 | -0.55 (-3.16%) | 23,147 |
| 29 Nov 2021 | INR | 17.5 | 17.9 | 16.65 | 17.4 | 17.4 | +0.1 (+0.58%) | 11,582 |
| 28 Nov 2021 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 18.3 | 18.3 | 16.8 | 17.3 | 17.3 | -0.35 (-1.98%) | 35,893 |
| 25 Nov 2021 | INR | 17.55 | 17.7 | 17 | 17.65 | 17.65 | +0.75 (+4.44%) | 48,887 |
| 24 Nov 2021 | INR | 16.5 | 16.9 | 15.5 | 16.9 | 16.9 | +0.8 (+4.97%) | 45,241 |
| 23 Nov 2021 | INR | 15.25 | 16.25 | 15.25 | 16.1 | 16.1 | +0.6 (+3.87%) | 14,224 |
| 22 Nov 2021 | INR | 16.05 | 16.05 | 15.2 | 15.5 | 15.5 | -0.35 (-2.21%) | 18,795 |
| 18 Nov 2021 | INR | 16.3 | 16.5 | 15.6 | 15.85 | 15.85 | -0.55 (-3.35%) | 81,289 |
| 17 Nov 2021 | INR | 16.45 | 17.05 | 15.85 | 16.4 | 16.4 | +0.15 (+0.92%) | 36,377 |
| 16 Nov 2021 | INR | 17 | 17 | 15.9 | 16.25 | 16.25 | +0.05 (+0.31%) | 19,216 |
| 15 Nov 2021 | INR | 16.5 | 16.75 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 8,640 |
| 12 Nov 2021 | INR | 16.6 | 16.75 | 16.15 | 16.6 | 16.6 | +0.25 (+1.53%) | 19,939 |
