| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 18.75 | 19 | 18 | 18.95 | 18.95 | +0.85 (+4.70%) | 35,001 |
| 21 Dec 2021 | INR | 18.2 | 18.5 | 16.85 | 18.1 | 18.1 | +0.65 (+3.72%) | 13,144 |
| 20 Dec 2021 | INR | 17.85 | 20.75 | 16 | 17.45 | 17.45 | -0.1 (-0.57%) | 2,370 |
| 17 Dec 2021 | INR | 17.95 | 18.75 | 16.2 | 17.55 | 17.55 | -0.2 (-1.13%) | 8,038 |
| 16 Dec 2021 | INR | 17.3 | 19.55 | 16.8 | 17.75 | 17.75 | -0.25 (-1.39%) | 5,718 |
| 15 Dec 2021 | INR | 18.5 | 18.95 | 17.05 | 18 | 18 | -0.55 (-2.96%) | 14,588 |
| 14 Dec 2021 | INR | 18.75 | 20 | 17.75 | 18.55 | 18.55 | +0.85 (+4.80%) | 27,427 |
| 13 Dec 2021 | INR | 19 | 19.9 | 16.15 | 17.7 | 17.7 | +0.2 (+1.14%) | 24,495 |
| 10 Dec 2021 | INR | 16 | 19.5 | 14.7 | 17.5 | 17.5 | +1.15 (+7.03%) | 31,337 |
| 9 Dec 2021 | INR | 15.95 | 18.3 | 15.25 | 16.35 | 16.35 | +1.1 (+7.21%) | 19,160 |
| 8 Dec 2021 | INR | 16.2 | 16.2 | 14.9 | 15.25 | 15.25 | 0.0 (0.0%) | 1,672 |
| 7 Dec 2021 | INR | 15.75 | 16.4 | 14.9 | 15.25 | 15.25 | -0.35 (-2.24%) | 12,803 |
| 6 Dec 2021 | INR | 16 | 16 | 14.95 | 15.6 | 15.6 | -0.2 (-1.27%) | 2,038 |
| 3 Dec 2021 | INR | 14.3 | 16.95 | 14.3 | 15.8 | 15.8 | +0.5 (+3.27%) | 2,455 |
| 2 Dec 2021 | INR | 15.1 | 15.5 | 14.65 | 15.3 | 15.3 | +0.45 (+3.03%) | 3,642 |
| 1 Dec 2021 | INR | 14.4 | 14.95 | 14.4 | 14.85 | 14.85 | -0.37 (-2.43%) | 994 |
| 30 Nov 2021 | INR | 15.6 | 15.6 | 14.21 | 15.22 | 15.22 | -0.03 (-0.20%) | 1,109 |
| 29 Nov 2021 | INR | 14.5 | 15.45 | 14.11 | 15.25 | 15.25 | +0.49 (+3.32%) | 2,086 |
| 28 Nov 2021 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 15.85 | 15.85 | 14.5 | 14.76 | 14.76 | -0.76 (-4.90%) | 1,891 |
| 25 Nov 2021 | INR | 15.6 | 15.75 | 14.5 | 15.52 | 15.52 | +0.16 (+1.04%) | 3,328 |
| 24 Nov 2021 | INR | 15 | 15.5 | 14.1 | 15.36 | 15.36 | -0.14 (-0.90%) | 741 |
| 23 Nov 2021 | INR | 16.05 | 16.05 | 14.28 | 15.5 | 15.5 | -0.24 (-1.52%) | 4,494 |
| 22 Nov 2021 | INR | 16 | 16 | 14.05 | 15.74 | 15.74 | +0.73 (+4.86%) | 1,099 |
| 18 Nov 2021 | INR | 15.3 | 15.3 | 14.52 | 15.01 | 15.01 | +0.01 (+0.07%) | 2,935 |
| 17 Nov 2021 | INR | 14.27 | 15 | 14.26 | 15 | 15 | +0.47 (+3.23%) | 4,560 |
| 16 Nov 2021 | INR | 14 | 15.25 | 14 | 14.53 | 14.53 | -0.28 (-1.89%) | 2,449 |
| 15 Nov 2021 | INR | 15.65 | 15.65 | 13.32 | 14.81 | 14.81 | -0.53 (-3.46%) | 9,526 |
| 12 Nov 2021 | INR | 15.4 | 15.4 | 15 | 15.34 | 15.34 | -0.06 (-0.39%) | 1,581 |
