| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 16.6 | 17.5 | 16.15 | 16.7 | 16.7 | +0.1 (+0.60%) | 6,168,180 |
| 21 Dec 2021 | INR | 16.25 | 17.2 | 15.8 | 16.6 | 16.6 | +0.55 (+3.43%) | 502,350 |
| 20 Dec 2021 | INR | 16.3 | 16.55 | 15.7 | 16.05 | 16.05 | -0.65 (-3.89%) | 572,218 |
| 17 Dec 2021 | INR | 17.15 | 17.2 | 16.35 | 16.7 | 16.7 | 0.0 (0.0%) | 468,067 |
| 16 Dec 2021 | INR | 16.9 | 17.25 | 16.2 | 16.7 | 16.7 | +0.1 (+0.60%) | 7,834,820 |
| 15 Dec 2021 | INR | 17.6 | 17.75 | 16.5 | 16.6 | 16.6 | -0.8 (-4.60%) | 793,449 |
| 14 Dec 2021 | INR | 17.95 | 18.35 | 17.3 | 17.4 | 17.4 | -0.4 (-2.25%) | 428,174 |
| 13 Dec 2021 | INR | 17.6 | 18.5 | 17.6 | 17.8 | 17.8 | +0.05 (+0.28%) | 392,330 |
| 10 Dec 2021 | INR | 17.5 | 18.05 | 17.5 | 17.75 | 17.75 | -0.4 (-2.20%) | 374,536 |
| 9 Dec 2021 | INR | 18.8 | 18.8 | 17.4 | 18.15 | 18.15 | -0.4 (-2.16%) | 415,570 |
| 8 Dec 2021 | INR | 20.65 | 20.65 | 17.9 | 18.55 | 18.55 | -0.25 (-1.33%) | 2,065,590 |
| 7 Dec 2021 | INR | 18.25 | 18.8 | 17.15 | 18.8 | 18.8 | +1.7 (+9.94%) | 774,684 |
| 6 Dec 2021 | INR | 17.1 | 17.2 | 16.25 | 17.1 | 17.1 | +0.7 (+4.27%) | 8,423,571 |
| 3 Dec 2021 | INR | 17.4 | 17.45 | 16.05 | 16.4 | 16.4 | -0.3 (-1.80%) | 4,283,800 |
| 2 Dec 2021 | INR | 17 | 17.2 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 77,240 |
| 1 Dec 2021 | INR | 17.75 | 17.75 | 16.85 | 17 | 17 | 0.0 (0.0%) | 265,298 |
| 30 Nov 2021 | INR | 16.45 | 17 | 16.15 | 17 | 17 | +0.8 (+4.94%) | 162,951 |
| 29 Nov 2021 | INR | 16.35 | 16.65 | 15.9 | 16.2 | 16.2 | -0.5 (-2.99%) | 265,808 |
| 28 Nov 2021 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 17.15 | 17.15 | 16.6 | 16.7 | 16.7 | -0.4 (-2.34%) | 192,762 |
| 25 Nov 2021 | INR | 16.95 | 17.25 | 16.8 | 17.1 | 17.1 | +0.15 (+0.88%) | 132,350 |
| 24 Nov 2021 | INR | 17.4 | 17.4 | 16.85 | 16.95 | 16.95 | +0.05 (+0.30%) | 140,652 |
| 23 Nov 2021 | INR | 17.8 | 17.8 | 16.5 | 16.9 | 16.9 | -0.2 (-1.17%) | 228,316 |
| 22 Nov 2021 | INR | 17.15 | 17.65 | 16.75 | 17.1 | 17.1 | +0.05 (+0.29%) | 173,797 |
| 18 Nov 2021 | INR | 18.3 | 18.3 | 16.6 | 17.05 | 17.05 | -0.4 (-2.29%) | 5,751,909 |
| 17 Nov 2021 | INR | 17 | 17.45 | 16.65 | 17.45 | 17.45 | +0.8 (+4.80%) | 202,599 |
| 16 Nov 2021 | INR | 17.45 | 18.15 | 16.6 | 16.65 | 16.65 | -0.8 (-4.58%) | 801,863 |
| 15 Nov 2021 | INR | 18.3 | 18.8 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 445,489 |
| 12 Nov 2021 | INR | 19.2 | 19.9 | 18.25 | 18.35 | 18.35 | -0.85 (-4.43%) | 206,416 |
