| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | INR | 16.95 | 16.95 | 15.15 | 15.2 | 15.2 | -0.65 (-4.10%) | 12,316 |
| 20 Dec 2021 | INR | 14.6 | 16 | 14 | 15.85 | 15.85 | +1.25 (+8.56%) | 6,961 |
| 17 Dec 2021 | INR | 14.25 | 16.8 | 14.25 | 14.6 | 14.6 | -1.1 (-7.01%) | 3,460 |
| 16 Dec 2021 | INR | 16.9 | 17.45 | 15.55 | 15.7 | 15.7 | -0.85 (-5.14%) | 12,729 |
| 15 Dec 2021 | INR | 17.95 | 17.95 | 15.85 | 16.55 | 16.55 | -0.05 (-0.30%) | 7,131 |
| 14 Dec 2021 | INR | 16.8 | 16.8 | 15.7 | 16.6 | 16.6 | +1 (+6.41%) | 7,047 |
| 13 Dec 2021 | INR | 16.35 | 16.95 | 15.6 | 15.6 | 15.6 | +0.1 (+0.65%) | 12,348 |
| 10 Dec 2021 | INR | 17.5 | 17.5 | 14.45 | 15.5 | 15.5 | -0.5 (-3.13%) | 19,346 |
| 9 Dec 2021 | INR | 16.8 | 16.8 | 14.15 | 16 | 16 | +0.7 (+4.58%) | 3,541 |
| 8 Dec 2021 | INR | 15.25 | 15.3 | 12.65 | 15.3 | 15.3 | +1.35 (+9.68%) | 3,412 |
| 7 Dec 2021 | INR | 16.1 | 16.1 | 13.6 | 13.95 | 13.95 | -0.95 (-6.38%) | 4,107 |
| 6 Dec 2021 | INR | 16.3 | 16.3 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 2,036 |
| 3 Dec 2021 | INR | 16 | 16 | 15.6 | 15.65 | 15.65 | +0.4 (+2.62%) | 2,086 |
| 2 Dec 2021 | INR | 15.25 | 16.7 | 15.25 | 15.25 | 15.25 | -0.8 (-4.98%) | 1,670 |
| 1 Dec 2021 | INR | 16.05 | 16.8 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 665 |
| 30 Nov 2021 | INR | 18.5 | 18.55 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 14,507 |
| 29 Nov 2021 | INR | 18.05 | 18.05 | 16.35 | 17.7 | 17.7 | +0.5 (+2.91%) | 7,630 |
| 28 Nov 2021 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.75 | 17.2 | 15.6 | 17.2 | 17.2 | +0.8 (+4.88%) | 10,782 |
| 25 Nov 2021 | INR | 16.4 | 16.4 | 16.35 | 16.4 | 16.4 | +0.75 (+4.79%) | 2,061 |
| 24 Nov 2021 | INR | 15.6 | 15.65 | 15.6 | 15.65 | 15.65 | +0.7 (+4.68%) | 1,174 |
| 23 Nov 2021 | INR | 14 | 14.95 | 13.75 | 14.95 | 14.95 | +0.7 (+4.91%) | 3,748 |
| 22 Nov 2021 | INR | 14.95 | 15.1 | 13.85 | 14.25 | 14.25 | -0.15 (-1.04%) | 4,967 |
| 18 Nov 2021 | INR | 15.2 | 15.2 | 13.9 | 14.4 | 14.4 | -0.1 (-0.69%) | 7,775 |
| 17 Nov 2021 | INR | 13.55 | 14.7 | 13.3 | 14.5 | 14.5 | +0.5 (+3.57%) | 9,754 |
| 16 Nov 2021 | INR | 13.55 | 14.95 | 13.55 | 14 | 14 | -0.25 (-1.75%) | 59,409 |
| 15 Nov 2021 | INR | 14.95 | 14.95 | 14.25 | 14.25 | 14.25 | -0.7 (-4.68%) | 282 |
| 12 Nov 2021 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 260 |
| 11 Nov 2021 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 454 |
