| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 16.3 | 16.3 | 15.55 | 15.7 | 15.7 | -0.1 (-0.63%) | 121,130 |
| 21 Dec 2021 | INR | 16.2 | 16.4 | 15.75 | 15.8 | 15.8 | -0.05 (-0.32%) | 53,591 |
| 20 Dec 2021 | INR | 17.3 | 17.3 | 15.2 | 15.85 | 15.85 | +0.1 (+0.63%) | 306,311 |
| 17 Dec 2021 | INR | 15.75 | 16.4 | 15.75 | 15.75 | 15.75 | -0.5 (-3.08%) | 311,552 |
| 16 Dec 2021 | INR | 16.55 | 16.55 | 15.9 | 16.25 | 16.25 | -0.15 (-0.91%) | 142,424 |
| 15 Dec 2021 | INR | 16.2 | 16.95 | 15.7 | 16.4 | 16.4 | +0.35 (+2.18%) | 258,359 |
| 14 Dec 2021 | INR | 16.5 | 16.65 | 15.95 | 16.05 | 16.05 | -0.4 (-2.43%) | 282,220 |
| 13 Dec 2021 | INR | 16.5 | 17.3 | 16.2 | 16.45 | 16.45 | +0.05 (+0.30%) | 122,175 |
| 10 Dec 2021 | INR | 16.45 | 16.45 | 16.1 | 16.4 | 16.4 | 0.0 (0.0%) | 84,045 |
| 9 Dec 2021 | INR | 16.45 | 16.5 | 16.1 | 16.4 | 16.4 | +0.3 (+1.86%) | 99,157 |
| 8 Dec 2021 | INR | 16.7 | 16.7 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 154,608 |
| 7 Dec 2021 | INR | 16.7 | 16.9 | 16.1 | 16.4 | 16.4 | +0.2 (+1.23%) | 34,226 |
| 6 Dec 2021 | INR | 15.75 | 16.9 | 15.75 | 16.2 | 16.2 | +0.1 (+0.62%) | 219,535 |
| 3 Dec 2021 | INR | 16 | 16.4 | 15.5 | 16.1 | 16.1 | +0.4 (+2.55%) | 56,361 |
| 2 Dec 2021 | INR | 15.8 | 16.3 | 15.45 | 15.7 | 15.7 | -0.35 (-2.18%) | 152,935 |
| 1 Dec 2021 | INR | 16.7 | 16.7 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 45,573 |
| 30 Nov 2021 | INR | 16.74 | 16.74 | 16 | 16.1 | 16.1 | -0.36 (-2.19%) | 64,546 |
| 29 Nov 2021 | INR | 16 | 16.58 | 15.7 | 16.46 | 16.46 | -0.05 (-0.30%) | 371,085 |
| 28 Nov 2021 | INR | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.94 | 16.94 | 16.01 | 16.51 | 16.51 | -0.18 (-1.08%) | 89,066 |
| 25 Nov 2021 | INR | 17.49 | 17.49 | 16.07 | 16.69 | 16.69 | -0.1 (-0.60%) | 90,542 |
| 24 Nov 2021 | INR | 17 | 17.19 | 16.7 | 16.79 | 16.79 | +0.16 (+0.96%) | 214,727 |
| 23 Nov 2021 | INR | 16.39 | 16.78 | 16 | 16.63 | 16.63 | +0.56 (+3.48%) | 199,911 |
| 22 Nov 2021 | INR | 16.04 | 16.5 | 15.95 | 16.07 | 16.07 | -0.71 (-4.23%) | 356,244 |
| 18 Nov 2021 | INR | 16.5 | 17.1 | 16 | 16.78 | 16.78 | +0.33 (+2.01%) | 335,536 |
| 17 Nov 2021 | INR | 16.98 | 16.98 | 16.06 | 16.45 | 16.45 | -0.28 (-1.67%) | 143,378 |
| 16 Nov 2021 | INR | 16.85 | 16.85 | 16.18 | 16.73 | 16.73 | +0.15 (+0.90%) | 259,195 |
| 15 Nov 2021 | INR | 16.4 | 16.7 | 15.6 | 16.58 | 16.58 | +0.51 (+3.17%) | 348,046 |
| 12 Nov 2021 | INR | 16.49 | 16.49 | 15.6 | 16.07 | 16.07 | +0.22 (+1.39%) | 228,422 |
