| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 17.5 | 17.5 | 16.75 | 17.2 | 17.2 | +0.55 (+3.30%) | 20,038 |
| 21 Dec 2021 | INR | 16.4 | 17.45 | 15.55 | 16.65 | 16.65 | +0.25 (+1.52%) | 16,301 |
| 20 Dec 2021 | INR | 17 | 17 | 16.1 | 16.4 | 16.4 | -0.75 (-4.37%) | 20,461 |
| 17 Dec 2021 | INR | 17 | 18.05 | 17 | 17.15 | 17.15 | -0.55 (-3.11%) | 22,084 |
| 16 Dec 2021 | INR | 18.65 | 18.65 | 17.5 | 17.7 | 17.7 | -0.4 (-2.21%) | 32,927 |
| 15 Dec 2021 | INR | 18.7 | 18.8 | 18 | 18.1 | 18.1 | -0.25 (-1.36%) | 30,126 |
| 14 Dec 2021 | INR | 18.95 | 18.95 | 18 | 18.35 | 18.35 | -0.35 (-1.87%) | 35,281 |
| 13 Dec 2021 | INR | 18.8 | 19 | 18.5 | 18.7 | 18.7 | +0.3 (+1.63%) | 50,403 |
| 10 Dec 2021 | INR | 19 | 19.5 | 18 | 18.4 | 18.4 | -0.2 (-1.08%) | 135,546 |
| 9 Dec 2021 | INR | 18.8 | 19.25 | 18 | 18.6 | 18.6 | +0.65 (+3.62%) | 118,466 |
| 8 Dec 2021 | INR | 17.5 | 18.5 | 17 | 17.95 | 17.95 | +0.8 (+4.66%) | 100,232 |
| 7 Dec 2021 | INR | 17.45 | 17.95 | 16 | 17.15 | 17.15 | 0.0 (0.0%) | 140,271 |
| 6 Dec 2021 | INR | 17.05 | 17.4 | 16.65 | 17.15 | 17.15 | +0.5 (+3.00%) | 61,902 |
| 3 Dec 2021 | INR | 16.95 | 17 | 16.15 | 16.65 | 16.65 | +0.25 (+1.52%) | 27,284 |
| 2 Dec 2021 | INR | 17.25 | 17.25 | 16.1 | 16.4 | 16.4 | -0.2 (-1.20%) | 54,365 |
| 1 Dec 2021 | INR | 15.3 | 16.75 | 15.3 | 16.6 | 16.6 | +0.55 (+3.43%) | 29,526 |
| 30 Nov 2021 | INR | 15.95 | 16.65 | 15.9 | 16.05 | 16.05 | +0.1 (+0.63%) | 22,282 |
| 29 Nov 2021 | INR | 16.5 | 16.75 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 26,023 |
| 28 Nov 2021 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.9 | 17.4 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 46,191 |
| 25 Nov 2021 | INR | 17 | 17.15 | 16.05 | 16.9 | 16.9 | +0.55 (+3.36%) | 96,453 |
| 24 Nov 2021 | INR | 15.95 | 16.35 | 15.45 | 16.35 | 16.35 | +0.75 (+4.81%) | 20,898 |
| 23 Nov 2021 | INR | 15.9 | 15.95 | 15.05 | 15.6 | 15.6 | 0.0 (0.0%) | 15,907 |
| 22 Nov 2021 | INR | 16.9 | 16.9 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 38,504 |
| 18 Nov 2021 | INR | 15.55 | 16.45 | 15.55 | 16.4 | 16.4 | +0.15 (+0.92%) | 15,397 |
| 17 Nov 2021 | INR | 17 | 17 | 16.05 | 16.25 | 16.25 | -0.5 (-2.99%) | 18,012 |
| 16 Nov 2021 | INR | 16.8 | 17.15 | 16.6 | 16.75 | 16.75 | -0.05 (-0.30%) | 16,797 |
| 15 Nov 2021 | INR | 17.15 | 17.15 | 16.55 | 16.8 | 16.8 | +0.25 (+1.51%) | 50,145 |
| 12 Nov 2021 | INR | 16.65 | 16.7 | 16.2 | 16.55 | 16.55 | +0.15 (+0.91%) | 12,359 |
