| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 17 | 17 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 169,690 |
| 2 Feb 2022 | INR | 16.25 | 17.2 | 16.25 | 16.4 | 16.4 | +0.15 (+0.92%) | 480,344 |
| 1 Feb 2022 | INR | 16.4 | 16.4 | 16.1 | 16.25 | 16.25 | +0.1 (+0.62%) | 207,057 |
| 31 Jan 2022 | INR | 15.95 | 16.25 | 15.85 | 16.15 | 16.15 | +0.3 (+1.89%) | 562,569 |
| 28 Jan 2022 | INR | 15.9 | 16.25 | 15.7 | 15.85 | 15.85 | +0.2 (+1.28%) | 2,103,485 |
| 27 Jan 2022 | INR | 15.75 | 15.85 | 15.5 | 15.65 | 15.65 | -0.25 (-1.57%) | 477,636 |
| 25 Jan 2022 | INR | 15.85 | 16.1 | 15.75 | 15.9 | 15.9 | -0.15 (-0.93%) | 645,778 |
| 24 Jan 2022 | INR | 16.35 | 16.65 | 15.95 | 16.05 | 16.05 | 0.0 (0.0%) | 3,366,328 |
| 21 Jan 2022 | INR | 15.95 | 16.25 | 15.95 | 16.05 | 16.05 | -0.15 (-0.93%) | 326,315 |
| 20 Jan 2022 | INR | 16.4 | 16.4 | 15.85 | 16.2 | 16.2 | -0.05 (-0.31%) | 716,520 |
| 19 Jan 2022 | INR | 16.65 | 16.65 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 210,881 |
| 18 Jan 2022 | INR | 16.15 | 16.75 | 15.7 | 16.6 | 16.6 | +0.55 (+3.43%) | 2,962,488 |
| 17 Jan 2022 | INR | 16.15 | 16.65 | 15.75 | 16.05 | 16.05 | -0.1 (-0.62%) | 2,303,478 |
| 14 Jan 2022 | INR | 16.25 | 16.85 | 16.05 | 16.15 | 16.15 | -0.45 (-2.71%) | 1,065,195 |
| 13 Jan 2022 | INR | 16.75 | 16.75 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 153,038 |
| 12 Jan 2022 | INR | 16.75 | 17.05 | 16.4 | 16.6 | 16.6 | +0.05 (+0.30%) | 554,271 |
| 11 Jan 2022 | INR | 16.3 | 16.95 | 16.3 | 16.55 | 16.55 | +0.15 (+0.91%) | 833,785 |
| 10 Jan 2022 | INR | 16.9 | 17.15 | 16 | 16.4 | 16.4 | -0.35 (-2.09%) | 5,414,331 |
| 7 Jan 2022 | INR | 18.05 | 18.5 | 16.45 | 16.75 | 16.75 | -0.85 (-4.83%) | 3,800,736 |
| 6 Jan 2022 | INR | 16.95 | 18.1 | 16.65 | 17.6 | 17.6 | +0.95 (+5.71%) | 657,268 |
| 5 Jan 2022 | INR | 17.15 | 17.15 | 16.55 | 16.65 | 16.65 | -0.45 (-2.63%) | 824,204 |
| 4 Jan 2022 | INR | 17.5 | 18.2 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 766,991 |
| 3 Jan 2022 | INR | 17.85 | 18.85 | 17.2 | 17.3 | 17.3 | -0.3 (-1.70%) | 1,809,458 |
| 31 Dec 2021 | INR | 16.25 | 17.6 | 16 | 17.6 | 17.6 | +1.6 (+10%) | 9,071,810 |
| 30 Dec 2021 | INR | 16.05 | 16.5 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 6,549,868 |
| 29 Dec 2021 | INR | 16.5 | 16.6 | 15.95 | 16.1 | 16.1 | -0.3 (-1.83%) | 3,790,811 |
| 28 Dec 2021 | INR | 16.25 | 16.7 | 16.05 | 16.4 | 16.4 | +0.3 (+1.86%) | 264,195 |
| 27 Dec 2021 | INR | 15.8 | 16.4 | 15.8 | 16.1 | 16.1 | -0.05 (-0.31%) | 557,584 |
| 24 Dec 2021 | INR | 16.3 | 16.35 | 16.05 | 16.15 | 16.15 | -0.15 (-0.92%) | 242,285 |
| 23 Dec 2021 | INR | 16.6 | 17.15 | 16.2 | 16.3 | 16.3 | -0.4 (-2.40%) | 2,361,953 |
