| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 17.75 | 17.75 | 16.45 | 17.1 | 17.1 | -0.05 (-0.29%) | 3,146 |
| 21 Dec 2021 | INR | 17.2 | 17.9 | 17.05 | 17.15 | 17.15 | -0.75 (-4.19%) | 6,958 |
| 20 Dec 2021 | INR | 18.8 | 18.8 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 223 |
| 17 Dec 2021 | INR | 18.7 | 19.2 | 18.15 | 18.8 | 18.8 | -0.2 (-1.05%) | 40,325 |
| 16 Dec 2021 | INR | 19.95 | 20 | 18.6 | 19 | 19 | -0.25 (-1.30%) | 17,500 |
| 15 Dec 2021 | INR | 19 | 19.5 | 18 | 19.25 | 19.25 | +0.5 (+2.67%) | 44,168 |
| 14 Dec 2021 | INR | 18.7 | 19.9 | 18.65 | 18.75 | 18.75 | -0.85 (-4.34%) | 10,766 |
| 13 Dec 2021 | INR | 19.6 | 19.65 | 18.05 | 19.6 | 19.6 | +0.85 (+4.53%) | 10,876 |
| 10 Dec 2021 | INR | 18.7 | 18.75 | 18.6 | 18.75 | 18.75 | +0.85 (+4.75%) | 9,881 |
| 9 Dec 2021 | INR | 17.4 | 17.9 | 16.4 | 17.9 | 17.9 | +0.85 (+4.99%) | 25,842 |
| 8 Dec 2021 | INR | 17.95 | 17.95 | 17 | 17.05 | 17.05 | -0.8 (-4.48%) | 25,235 |
| 7 Dec 2021 | INR | 18.1 | 18.75 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 34,420 |
| 6 Dec 2021 | INR | 18.85 | 19.35 | 17.6 | 18.75 | 18.75 | +0.3 (+1.63%) | 20,444 |
| 3 Dec 2021 | INR | 19 | 20.15 | 18.25 | 18.45 | 18.45 | -0.75 (-3.91%) | 69,449 |
| 2 Dec 2021 | INR | 19.05 | 20.25 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 265,503 |
| 1 Dec 2021 | INR | 20.2 | 21 | 20.05 | 20.05 | 20.05 | -1.01 (-4.80%) | 10,580 |
| 30 Nov 2021 | INR | 21.15 | 22.58 | 21.06 | 21.06 | 21.06 | -1.1 (-4.96%) | 27,654 |
| 29 Nov 2021 | INR | 23.01 | 24.48 | 22.16 | 22.16 | 22.16 | -1.16 (-4.97%) | 466,540 |
| 28 Nov 2021 | INR | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 23.5 | 23.57 | 22 | 23.32 | 23.32 | +0.87 (+3.88%) | 395,388 |
| 25 Nov 2021 | INR | 22.45 | 22.45 | 22.05 | 22.45 | 22.45 | +1.06 (+4.96%) | 286,812 |
| 24 Nov 2021 | INR | 21.37 | 21.39 | 21.2 | 21.39 | 21.39 | +1.01 (+4.96%) | 290,809 |
| 23 Nov 2021 | INR | 19.79 | 20.38 | 19.55 | 20.38 | 20.38 | +0.97 (+5.00%) | 194,104 |
| 22 Nov 2021 | INR | 21.45 | 21.45 | 19.41 | 19.41 | 19.41 | -1.02 (-4.99%) | 202,559 |
| 18 Nov 2021 | INR | 20.43 | 20.43 | 19.6 | 20.43 | 20.43 | +0.97 (+4.98%) | 516,615 |
| 17 Nov 2021 | INR | 19.46 | 19.46 | 19 | 19.46 | 19.46 | +0.92 (+4.96%) | 141,752 |
| 16 Nov 2021 | INR | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | +0.88 (+4.98%) | 78,758 |
| 15 Nov 2021 | INR | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | +0.84 (+4.99%) | 48,697 |
| 12 Nov 2021 | INR | 15.25 | 16.82 | 15.25 | 16.82 | 16.82 | +0.8 (+4.99%) | 121,104 |
