| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 26.6 | 26.6 | 25.5 | 26.6 | 26.6 | +1.25 (+4.93%) | 282,360 |
| 27 Dec 2021 | INR | 23.05 | 25.35 | 22.95 | 25.35 | 25.35 | +1.2 (+4.97%) | 567,259 |
| 24 Dec 2021 | INR | 24.15 | 25.4 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 553,560 |
| 23 Dec 2021 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 89,695 |
| 22 Dec 2021 | INR | 26.7 | 29.5 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 528,850 |
| 21 Dec 2021 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 33,577 |
| 20 Dec 2021 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 36,706 |
| 17 Dec 2021 | INR | 34.3 | 34.3 | 31.1 | 31.1 | 31.1 | -1.6 (-4.89%) | 766,349 |
| 16 Dec 2021 | INR | 31.45 | 32.7 | 30.7 | 32.7 | 32.7 | +2.95 (+9.92%) | 343,157 |
| 15 Dec 2021 | INR | 29.3 | 29.75 | 24.6 | 29.75 | 29.75 | +2.7 (+9.98%) | 1,408,588 |
| 14 Dec 2021 | INR | 27.05 | 27.05 | 25.55 | 27.05 | 27.05 | +2.45 (+9.96%) | 389,846 |
| 13 Dec 2021 | INR | 23 | 24.6 | 22.6 | 24.6 | 24.6 | +4.1 (+20.00%) | 1,025,131 |
| 10 Dec 2021 | INR | 17.2 | 20.5 | 17.15 | 20.5 | 20.5 | +3.4 (+19.88%) | 614,493 |
| 9 Dec 2021 | INR | 16.6 | 17.2 | 16.5 | 17.1 | 17.1 | +0.5 (+3.01%) | 58,517 |
| 8 Dec 2021 | INR | 17.1 | 17.1 | 16.5 | 16.6 | 16.6 | -0.15 (-0.90%) | 54,229 |
| 7 Dec 2021 | INR | 17 | 17 | 16.5 | 16.75 | 16.75 | +0.15 (+0.90%) | 25,586 |
| 6 Dec 2021 | INR | 17.3 | 17.3 | 16.55 | 16.6 | 16.6 | -0.4 (-2.35%) | 25,573 |
| 3 Dec 2021 | INR | 17.5 | 17.8 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 36,438 |
| 2 Dec 2021 | INR | 16.4 | 17.65 | 16.4 | 17.2 | 17.2 | +0.85 (+5.20%) | 74,100 |
| 1 Dec 2021 | INR | 16.6 | 16.7 | 16.2 | 16.35 | 16.35 | +0.1 (+0.62%) | 19,899 |
| 30 Nov 2021 | INR | 17 | 17 | 16.15 | 16.25 | 16.25 | +0.1 (+0.62%) | 36,921 |
| 29 Nov 2021 | INR | 16.1 | 16.7 | 15.8 | 16.15 | 16.15 | -0.4 (-2.42%) | 45,086 |
| 26 Nov 2021 | INR | 16.5 | 17.45 | 16.5 | 16.55 | 16.55 | -0.6 (-3.50%) | 86,490 |
| 25 Nov 2021 | INR | 17.5 | 17.65 | 16.85 | 17.15 | 17.15 | +0.05 (+0.29%) | 62,667 |
| 24 Nov 2021 | INR | 17.45 | 17.75 | 16.85 | 17.1 | 17.1 | +0.05 (+0.29%) | 52,629 |
| 23 Nov 2021 | INR | 16.4 | 17.4 | 16.4 | 17.05 | 17.05 | +0.3 (+1.79%) | 28,510 |
| 22 Nov 2021 | INR | 17.9 | 17.9 | 16.5 | 16.75 | 16.75 | -0.85 (-4.83%) | 66,748 |
| 18 Nov 2021 | INR | 17.75 | 17.75 | 16.75 | 17.6 | 17.6 | +0.3 (+1.73%) | 58,676 |
| 17 Nov 2021 | INR | 17.3 | 18.4 | 17.15 | 17.3 | 17.3 | -0.15 (-0.86%) | 70,971 |
| 16 Nov 2021 | INR | 17.6 | 17.95 | 17.25 | 17.45 | 17.45 | -0.3 (-1.69%) | 59,622 |
