| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 20.9 | 21.45 | 20.9 | 21.1 | 21.1 | +0.2 (+0.96%) | 741,638 |
| 21 Dec 2021 | INR | 20.8 | 21 | 20.4 | 20.9 | 20.9 | +0.7 (+3.47%) | 621,627 |
| 20 Dec 2021 | INR | 20.55 | 20.85 | 20.05 | 20.2 | 20.2 | -0.85 (-4.04%) | 921,379 |
| 17 Dec 2021 | INR | 21.65 | 21.95 | 20.8 | 21.05 | 21.05 | -0.8 (-3.66%) | 967,554 |
| 16 Dec 2021 | INR | 22.3 | 22.75 | 21.65 | 21.85 | 21.85 | -0.35 (-1.58%) | 848,610 |
| 15 Dec 2021 | INR | 22.35 | 22.55 | 22.05 | 22.2 | 22.2 | +0.05 (+0.23%) | 663,536 |
| 14 Dec 2021 | INR | 22.7 | 22.8 | 22.1 | 22.15 | 22.15 | -0.65 (-2.85%) | 1,019,435 |
| 13 Dec 2021 | INR | 23.45 | 23.45 | 22.65 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,325,393 |
| 10 Dec 2021 | INR | 22.7 | 23.65 | 22.35 | 23 | 23 | +0.75 (+3.37%) | 1,573,895 |
| 9 Dec 2021 | INR | 20.85 | 22.4 | 20.7 | 22.25 | 22.25 | +1.65 (+8.01%) | 2,238,869 |
| 8 Dec 2021 | INR | 20.35 | 20.75 | 20.35 | 20.6 | 20.6 | +0.3 (+1.48%) | 326,007 |
| 7 Dec 2021 | INR | 20.6 | 20.75 | 20.25 | 20.3 | 20.3 | -0.15 (-0.73%) | 421,648 |
| 6 Dec 2021 | INR | 20.65 | 21 | 20.3 | 20.45 | 20.45 | -0.45 (-2.15%) | 399,019 |
| 3 Dec 2021 | INR | 20.95 | 21.4 | 20.6 | 20.9 | 20.9 | +0.15 (+0.72%) | 567,674 |
| 2 Dec 2021 | INR | 20.15 | 20.85 | 20.05 | 20.75 | 20.75 | +0.6 (+2.98%) | 371,518 |
| 1 Dec 2021 | INR | 20.5 | 20.55 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 279,532 |
| 30 Nov 2021 | INR | 20 | 20.5 | 19.85 | 20 | 20 | +0.1 (+0.50%) | 349,792 |
| 29 Nov 2021 | INR | 20.5 | 20.5 | 19.8 | 19.9 | 19.9 | -0.65 (-3.16%) | 304,238 |
| 28 Nov 2021 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 21.45 | 21.45 | 20.45 | 20.55 | 20.55 | -1 (-4.64%) | 667,732 |
| 25 Nov 2021 | INR | 21.6 | 21.7 | 21.05 | 21.55 | 21.55 | +0.45 (+2.13%) | 678,656 |
| 24 Nov 2021 | INR | 21.3 | 21.9 | 20.8 | 21.1 | 21.1 | +0.15 (+0.72%) | 769,138 |
| 23 Nov 2021 | INR | 20 | 21.25 | 19.9 | 20.95 | 20.95 | +0.8 (+3.97%) | 374,445 |
| 22 Nov 2021 | INR | 20.5 | 20.55 | 19.85 | 20.15 | 20.15 | -0.25 (-1.23%) | 517,475 |
| 18 Nov 2021 | INR | 20.7 | 21.1 | 19.9 | 20.4 | 20.4 | -0.55 (-2.63%) | 616,181 |
| 17 Nov 2021 | INR | 21.25 | 21.45 | 20.85 | 20.95 | 20.95 | -0.25 (-1.18%) | 327,507 |
| 16 Nov 2021 | INR | 21.2 | 21.45 | 21 | 21.2 | 21.2 | +0.15 (+0.71%) | 454,944 |
| 15 Nov 2021 | INR | 20.9 | 21.15 | 20.75 | 21.05 | 21.05 | +0.35 (+1.69%) | 507,888 |
| 12 Nov 2021 | INR | 20.4 | 20.8 | 20.2 | 20.7 | 20.7 | +0.35 (+1.72%) | 422,305 |
