| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 16.41 | 16.43 | 15.49 | 15.6 | 15.6 | -0.7 (-4.29%) | 683,175 |
| 17 Mar 2022 | INR | 15.88 | 16.38 | 15.7 | 16.3 | 16.3 | +0.7 (+4.49%) | 1,498,221 |
| 16 Mar 2022 | INR | 15.3 | 15.6 | 15.12 | 15.6 | 15.6 | +0.74 (+4.98%) | 483,731 |
| 15 Mar 2022 | INR | 15.8 | 15.8 | 14.85 | 14.86 | 14.86 | -0.77 (-4.93%) | 558,399 |
| 14 Mar 2022 | INR | 15.84 | 16.13 | 15.34 | 15.63 | 15.63 | -0.2 (-1.26%) | 571,734 |
| 11 Mar 2022 | INR | 15.8 | 16.2 | 15.14 | 15.83 | 15.83 | +0.1 (+0.64%) | 725,501 |
| 10 Mar 2022 | INR | 15.77 | 15.77 | 15.6 | 15.73 | 15.73 | +0.71 (+4.73%) | 3,065,354 |
| 9 Mar 2022 | INR | 14.45 | 15.02 | 14.4 | 15.02 | 15.02 | +0.71 (+4.96%) | 541,112 |
| 8 Mar 2022 | INR | 13.9 | 14.36 | 13.54 | 14.31 | 14.31 | +0.63 (+4.61%) | 642,430 |
| 7 Mar 2022 | INR | 14.3 | 14.3 | 13.67 | 13.68 | 13.68 | -0.7 (-4.87%) | 1,728,892 |
| 4 Mar 2022 | INR | 14.94 | 14.94 | 14.26 | 14.38 | 14.38 | -0.44 (-2.97%) | 267,417 |
| 3 Mar 2022 | INR | 15.5 | 15.5 | 14.75 | 14.82 | 14.82 | -0.18 (-1.20%) | 356,795 |
| 2 Mar 2022 | INR | 14.9 | 15.37 | 14.5 | 15 | 15 | +0.16 (+1.08%) | 279,109 |
| 28 Feb 2022 | INR | 14.9 | 15.08 | 14.5 | 14.84 | 14.84 | -0.35 (-2.30%) | 401,588 |
| 25 Feb 2022 | INR | 14.85 | 15.45 | 14.67 | 15.19 | 15.19 | +0.18 (+1.20%) | 367,450 |
| 24 Feb 2022 | INR | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.79 (-5%) | 109,432 |
| 23 Feb 2022 | INR | 14.6 | 15.84 | 14.6 | 15.8 | 15.8 | +0.71 (+4.71%) | 393,862 |
| 22 Feb 2022 | INR | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.79 (-4.97%) | 209,440 |
| 21 Feb 2022 | INR | 16.65 | 16.75 | 15.88 | 15.88 | 15.88 | -0.83 (-4.97%) | 570,285 |
| 18 Feb 2022 | INR | 16.89 | 17.3 | 16.5 | 16.71 | 16.71 | -0.18 (-1.07%) | 283,486 |
| 17 Feb 2022 | INR | 17.71 | 18.15 | 16.85 | 16.89 | 16.89 | -0.84 (-4.74%) | 372,357 |
| 16 Feb 2022 | INR | 18.05 | 18.4 | 17.62 | 17.73 | 17.73 | -0.16 (-0.89%) | 472,720 |
| 15 Feb 2022 | INR | 18.01 | 18.71 | 17.65 | 17.89 | 17.89 | -0.68 (-3.66%) | 2,236,180 |
| 14 Feb 2022 | INR | 18.57 | 19.43 | 18.57 | 18.57 | 18.57 | -0.97 (-4.96%) | 2,533,395 |
| 11 Feb 2022 | INR | 20.1 | 20.27 | 19.34 | 19.54 | 19.54 | +0.23 (+1.19%) | 3,224,599 |
| 10 Feb 2022 | INR | 18.78 | 20.18 | 18.4 | 19.31 | 19.31 | +0.96 (+5.23%) | 2,592,229 |
| 9 Feb 2022 | INR | 17.95 | 18.75 | 16.95 | 18.35 | 18.35 | +0.73 (+4.14%) | 1,217,914 |
| 8 Feb 2022 | INR | 16.95 | 17.95 | 16.5 | 17.62 | 17.62 | +0.93 (+5.57%) | 1,264,923 |
| 7 Feb 2022 | INR | 15.49 | 16.7 | 14.57 | 16.69 | 16.69 | +1.5 (+9.87%) | 1,671,554 |
| 4 Feb 2022 | INR | 14.36 | 15.24 | 14.36 | 15.19 | 15.19 | +0.67 (+4.61%) | 925,478 |
