| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 15.45 | 15.95 | 15 | 15.05 | 7.525 | 0.0 (0.0%) | 1,271,680 |
| 21 Dec 2021 | INR | 15.75 | 15.75 | 14.75 | 15.05 | 7.525 | +0.15 (+1.01%) | 276,334 |
| 20 Dec 2021 | INR | 16.5 | 16.5 | 14.8 | 14.9 | 7.45 | -0.15 (-1.00%) | 740,797 |
| 17 Dec 2021 | INR | 15.45 | 15.55 | 14.95 | 15.05 | 7.525 | -0.4 (-2.59%) | 366,248 |
| 16 Dec 2021 | INR | 15.55 | 15.7 | 14.9 | 15.45 | 7.725 | +0.3 (+1.98%) | 679,619 |
| 15 Dec 2021 | INR | 15.4 | 15.6 | 15.1 | 15.15 | 7.575 | -0.25 (-1.62%) | 528,731 |
| 14 Dec 2021 | INR | 15.8 | 15.8 | 15.3 | 15.4 | 7.7 | 0.0 (0.0%) | 552,775 |
| 13 Dec 2021 | INR | 15.5 | 15.7 | 15.35 | 15.4 | 7.7 | -0.1 (-0.65%) | 584,991 |
| 10 Dec 2021 | INR | 15.7 | 15.7 | 15.4 | 15.5 | 7.75 | -0.05 (-0.32%) | 413,241 |
| 9 Dec 2021 | INR | 15.9 | 15.95 | 15.45 | 15.55 | 7.775 | -0.05 (-0.32%) | 646,136 |
| 8 Dec 2021 | INR | 15.6 | 16.05 | 15.5 | 15.6 | 7.8 | +0.05 (+0.32%) | 460,048 |
| 7 Dec 2021 | INR | 15.7 | 16.6 | 15.5 | 15.55 | 7.775 | -0.2 (-1.27%) | 558,985 |
| 6 Dec 2021 | INR | 15.55 | 16.2 | 15.5 | 15.75 | 7.875 | -0.1 (-0.63%) | 813,435 |
| 3 Dec 2021 | INR | 15.8 | 16.2 | 15.6 | 15.85 | 7.925 | +0.1 (+0.63%) | 328,027 |
| 2 Dec 2021 | INR | 15.8 | 16 | 15.6 | 15.75 | 7.875 | -0.05 (-0.32%) | 307,994 |
| 1 Dec 2021 | INR | 16 | 16.4 | 15.35 | 15.8 | 7.9 | -0.3 (-1.86%) | 582,791 |
| 30 Nov 2021 | INR | 16.5 | 16.5 | 16 | 16.1 | 8.05 | -0.1 (-0.62%) | 145,376 |
| 29 Nov 2021 | INR | 16.3 | 16.35 | 15.25 | 16.2 | 8.1 | +0.2 (+1.25%) | 427,591 |
| 28 Nov 2021 | INR | 16 | 16 | 16 | 16 | 8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16 | 16 | 16 | 16 | 8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.5 | 17.4 | 15.5 | 16 | 8 | -0.8 (-4.76%) | 300,491 |
| 25 Nov 2021 | INR | 16.75 | 16.9 | 16.1 | 16.8 | 8.4 | +0.65 (+4.02%) | 217,638 |
| 24 Nov 2021 | INR | 16.15 | 16.4 | 16.05 | 16.15 | 8.075 | +0.05 (+0.31%) | 191,158 |
| 23 Nov 2021 | INR | 16.25 | 16.35 | 15.95 | 16.1 | 8.05 | +0.1 (+0.63%) | 279,756 |
| 22 Nov 2021 | INR | 17.05 | 17.35 | 15.8 | 16 | 8 | -0.95 (-5.60%) | 881,049 |
| 18 Nov 2021 | INR | 16.65 | 17.1 | 16.05 | 16.95 | 8.475 | +0.6 (+3.67%) | 351,864 |
| 17 Nov 2021 | INR | 17.05 | 17.25 | 16 | 16.35 | 8.175 | -0.7 (-4.11%) | 653,323 |
| 16 Nov 2021 | INR | 18 | 18 | 16.9 | 17.05 | 8.525 | -0.65 (-3.67%) | 411,321 |
| 15 Nov 2021 | INR | 17.2 | 18 | 17.1 | 17.7 | 8.85 | +0.3 (+1.72%) | 179,289 |
| 12 Nov 2021 | INR | 18.4 | 18.4 | 17.1 | 17.4 | 8.7 | -0.5 (-2.79%) | 157,004 |
