| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 17.65 | 18 | 16.75 | 17.2 | 17.2 | -0.45 (-2.55%) | 139,440 |
| 2 Feb 2022 | INR | 18.35 | 18.5 | 17.5 | 17.65 | 17.65 | +0.15 (+0.86%) | 94,059 |
| 1 Feb 2022 | INR | 18.6 | 18.9 | 16.55 | 17.5 | 17.5 | -0.55 (-3.05%) | 112,969 |
| 31 Jan 2022 | INR | 17.75 | 18.9 | 17.75 | 18.05 | 18.05 | +0.3 (+1.69%) | 122,851 |
| 28 Jan 2022 | INR | 17.5 | 18.65 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 25,241 |
| 27 Jan 2022 | INR | 18.65 | 18.65 | 16.85 | 17.65 | 17.65 | -0.65 (-3.55%) | 88,943 |
| 25 Jan 2022 | INR | 17.6 | 18.35 | 16.5 | 18.3 | 18.3 | +0.75 (+4.27%) | 63,859 |
| 24 Jan 2022 | INR | 18.55 | 18.95 | 17.05 | 17.55 | 17.55 | -0.8 (-4.36%) | 112,592 |
| 21 Jan 2022 | INR | 18.75 | 19 | 18.1 | 18.35 | 18.35 | -0.55 (-2.91%) | 84,174 |
| 20 Jan 2022 | INR | 20.05 | 20.05 | 18.6 | 18.9 | 18.9 | -0.75 (-3.82%) | 112,169 |
| 19 Jan 2022 | INR | 18.6 | 20.1 | 18.3 | 19.65 | 19.65 | +0.9 (+4.80%) | 120,990 |
| 18 Jan 2022 | INR | 19.5 | 19.9 | 18.6 | 18.75 | 18.75 | -0.7 (-3.60%) | 117,033 |
| 17 Jan 2022 | INR | 18.6 | 19.95 | 18.6 | 19.45 | 19.45 | +0.3 (+1.57%) | 67,209 |
| 14 Jan 2022 | INR | 19.4 | 19.4 | 18.3 | 19.15 | 19.15 | +0.15 (+0.79%) | 61,772 |
| 13 Jan 2022 | INR | 19.4 | 19.75 | 17.85 | 19 | 19 | +0.1 (+0.53%) | 162,229 |
| 12 Jan 2022 | INR | 18.5 | 19.25 | 18.5 | 18.9 | 18.9 | +0.6 (+3.28%) | 174,779 |
| 11 Jan 2022 | INR | 19.45 | 19.45 | 17.35 | 18.3 | 18.3 | -0.6 (-3.17%) | 235,730 |
| 10 Jan 2022 | INR | 19.4 | 19.6 | 18.6 | 18.9 | 18.9 | -0.1 (-0.53%) | 98,689 |
| 7 Jan 2022 | INR | 19.75 | 19.75 | 18.65 | 19 | 19 | -0.05 (-0.26%) | 144,024 |
| 6 Jan 2022 | INR | 18.95 | 19.45 | 18.25 | 19.05 | 19.05 | +0.45 (+2.42%) | 91,866 |
| 5 Jan 2022 | INR | 19.45 | 19.45 | 18.25 | 18.6 | 18.6 | -0.45 (-2.36%) | 98,994 |
| 4 Jan 2022 | INR | 18.7 | 19.7 | 18.7 | 19.05 | 19.05 | -0.1 (-0.52%) | 134,564 |
| 3 Jan 2022 | INR | 19.8 | 20.25 | 19 | 19.15 | 19.15 | -0.22 (-1.14%) | 179,023 |
| 31 Dec 2021 | INR | 19.67 | 20.1 | 19.25 | 19.37 | 19.37 | -0.03 (-0.15%) | 125,584 |
| 30 Dec 2021 | INR | 19.19 | 19.97 | 18.6 | 19.4 | 19.4 | +0.64 (+3.41%) | 176,208 |
| 29 Dec 2021 | INR | 19 | 20.5 | 18.6 | 18.76 | 18.76 | -0.71 (-3.65%) | 171,501 |
| 28 Dec 2021 | INR | 23.24 | 23.24 | 19.02 | 19.47 | 19.47 | -1.66 (-7.86%) | 592,609 |
| 27 Dec 2021 | INR | 18.55 | 21.13 | 18 | 21.13 | 21.13 | +3.52 (+19.99%) | 768,195 |
| 24 Dec 2021 | INR | 17.95 | 18.25 | 17.21 | 17.61 | 17.61 | -0.01 (-0.06%) | 207,524 |
| 23 Dec 2021 | INR | 17.95 | 18.45 | 16.74 | 17.62 | 17.62 | -0.07 (-0.40%) | 246,544 |
