| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4.91 | 5.18 | 4.9 | 4.97 | 4.97 | -0.11 (-2.17%) | 2,081,437 |
| 21 Dec 2021 | INR | 5.08 | 5.46 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 1,669,254 |
| 20 Dec 2021 | INR | 5.49 | 5.55 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 354,015 |
| 17 Dec 2021 | INR | 5.96 | 6.2 | 5.62 | 5.62 | 5.62 | -0.29 (-4.91%) | 1,084,640 |
| 16 Dec 2021 | INR | 6.49 | 6.51 | 5.91 | 5.91 | 5.91 | -0.31 (-4.98%) | 897,869 |
| 15 Dec 2021 | INR | 6.08 | 6.28 | 6 | 6.22 | 6.22 | +0.23 (+3.84%) | 1,296,926 |
| 14 Dec 2021 | INR | 6.23 | 6.27 | 5.92 | 5.99 | 5.99 | -0.24 (-3.85%) | 827,417 |
| 13 Dec 2021 | INR | 6.38 | 6.41 | 5.98 | 6.23 | 6.23 | -0.06 (-0.95%) | 1,114,584 |
| 10 Dec 2021 | INR | 5.88 | 6.43 | 5.88 | 6.29 | 6.29 | +0.16 (+2.61%) | 4,789,537 |
| 9 Dec 2021 | INR | 6.13 | 6.73 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 4,645,686 |
| 8 Dec 2021 | INR | 6.98 | 7.1 | 6.45 | 6.45 | 6.45 | -0.33 (-4.87%) | 776,228 |
| 7 Dec 2021 | INR | 7.09 | 7.09 | 6.68 | 6.78 | 6.78 | +0.02 (+0.30%) | 3,733,842 |
| 6 Dec 2021 | INR | 6.76 | 6.76 | 6.51 | 6.76 | 6.76 | +0.32 (+4.97%) | 1,752,312 |
| 3 Dec 2021 | INR | 6.44 | 6.44 | 6.3 | 6.44 | 6.44 | +0.3 (+4.89%) | 1,359,570 |
| 2 Dec 2021 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.29 (+4.96%) | 498,735 |
| 1 Dec 2021 | INR | 5.4 | 5.85 | 5.4 | 5.85 | 5.85 | +0.27 (+4.84%) | 1,508,612 |
| 30 Nov 2021 | INR | 5.78 | 5.84 | 5.33 | 5.58 | 5.58 | -0.03 (-0.53%) | 2,330,995 |
| 29 Nov 2021 | INR | 5.61 | 5.61 | 5.35 | 5.61 | 5.61 | +0.26 (+4.86%) | 2,517,423 |
| 28 Nov 2021 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 5.35 | 5.35 | 5 | 5.35 | 5.35 | +0.25 (+4.90%) | 2,017,326 |
| 25 Nov 2021 | INR | 5.1 | 5.1 | 4.91 | 5.1 | 5.1 | +0.24 (+4.94%) | 2,277,548 |
| 24 Nov 2021 | INR | 4.78 | 4.86 | 4.71 | 4.86 | 4.86 | +0.23 (+4.97%) | 1,285,775 |
| 23 Nov 2021 | INR | 4.63 | 4.63 | 4.21 | 4.63 | 4.63 | +0.22 (+4.99%) | 5,966,309 |
| 22 Nov 2021 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 421,202 |
| 18 Nov 2021 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 295,659 |
| 17 Nov 2021 | INR | 4 | 4 | 4 | 4 | 4 | +0.19 (+4.99%) | 341,831 |
| 16 Nov 2021 | INR | 3.8 | 3.81 | 3.75 | 3.81 | 3.81 | +0.18 (+4.96%) | 436,649 |
| 15 Nov 2021 | INR | 3.63 | 3.63 | 3.49 | 3.63 | 3.63 | +0.17 (+4.91%) | 1,354,684 |
| 12 Nov 2021 | INR | 3.46 | 3.46 | 3.35 | 3.46 | 3.46 | +0.16 (+4.85%) | 1,582,142 |
