| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 23.1 | 23.1 | 21.1 | 21.15 | 21.15 | -1.05 (-4.73%) | 6,205 |
| 21 Dec 2021 | INR | 21.7 | 22.2 | 20.3 | 22.2 | 22.2 | +0.95 (+4.47%) | 1,743 |
| 20 Dec 2021 | INR | 21.8 | 21.8 | 20.75 | 21.25 | 21.25 | -0.55 (-2.52%) | 7,281 |
| 17 Dec 2021 | INR | 21.85 | 21.85 | 20.3 | 21.8 | 21.8 | +0.95 (+4.56%) | 15,858 |
| 16 Dec 2021 | INR | 20.7 | 21.6 | 20.5 | 20.85 | 20.85 | +0.25 (+1.21%) | 10,361 |
| 15 Dec 2021 | INR | 20.2 | 20.75 | 19.3 | 20.6 | 20.6 | +0.8 (+4.04%) | 28,459 |
| 14 Dec 2021 | INR | 18.3 | 19.95 | 18.3 | 19.8 | 19.8 | +0.8 (+4.21%) | 8,322 |
| 13 Dec 2021 | INR | 19.4 | 19.4 | 18 | 19 | 19 | +0.5 (+2.70%) | 4,098 |
| 10 Dec 2021 | INR | 19 | 19.5 | 18.25 | 18.5 | 18.5 | -0.55 (-2.89%) | 2,312 |
| 9 Dec 2021 | INR | 18.55 | 19.05 | 18.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 4,109 |
| 8 Dec 2021 | INR | 18.75 | 19.1 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 2,287 |
| 7 Dec 2021 | INR | 19.5 | 19.5 | 18 | 19.05 | 19.05 | +0.15 (+0.79%) | 2,793 |
| 6 Dec 2021 | INR | 18.4 | 19.15 | 17.5 | 18.9 | 18.9 | +0.5 (+2.72%) | 4,454 |
| 3 Dec 2021 | INR | 17.4 | 18.4 | 17.4 | 18.4 | 18.4 | +0.15 (+0.82%) | 2,315 |
| 2 Dec 2021 | INR | 17.6 | 18.45 | 17.55 | 18.25 | 18.25 | -0.2 (-1.08%) | 2,537 |
| 1 Dec 2021 | INR | 18.9 | 18.9 | 17.35 | 18.45 | 18.45 | +0.3 (+1.65%) | 2,778 |
| 30 Nov 2021 | INR | 18.85 | 18.85 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 2,215 |
| 29 Nov 2021 | INR | 19.45 | 19.45 | 17.9 | 18 | 18 | -0.6 (-3.23%) | 4,656 |
| 28 Nov 2021 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 18.95 | 18.95 | 18 | 18.6 | 18.6 | +0.45 (+2.48%) | 2,733 |
| 25 Nov 2021 | INR | 18 | 19.35 | 18 | 18.15 | 18.15 | -0.35 (-1.89%) | 786 |
| 24 Nov 2021 | INR | 17.8 | 19.3 | 17.8 | 18.5 | 18.5 | 0.0 (0.0%) | 1,832 |
| 23 Nov 2021 | INR | 17.55 | 18.9 | 17.2 | 18.5 | 18.5 | +0.4 (+2.21%) | 2,703 |
| 22 Nov 2021 | INR | 18.15 | 19 | 17.55 | 18.1 | 18.1 | 0.0 (0.0%) | 5,251 |
| 18 Nov 2021 | INR | 18.75 | 19 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 1,139 |
| 17 Nov 2021 | INR | 18.1 | 19 | 18.1 | 18.95 | 18.95 | +0.85 (+4.70%) | 3,036 |
| 16 Nov 2021 | INR | 19 | 19 | 17.95 | 18.1 | 18.1 | -0.75 (-3.98%) | 3,517 |
| 15 Nov 2021 | INR | 18.9 | 18.9 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 9,389 |
| 12 Nov 2021 | INR | 19.6 | 20.4 | 19.6 | 19.8 | 19.8 | -0.65 (-3.18%) | 3,460 |
