| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 21.5 | 21.85 | 21.3 | 21.5 | 21.5 | -0.45 (-2.05%) | 3,375,178 |
| 24 Dec 2021 | INR | 21.2 | 23.3 | 20.7 | 21.95 | 21.95 | +0.8 (+3.78%) | 16,044,909 |
| 23 Dec 2021 | INR | 21.2 | 21.45 | 21 | 21.15 | 21.15 | +0.1 (+0.48%) | 3,637,615 |
| 22 Dec 2021 | INR | 21.1 | 21.3 | 20.9 | 21.05 | 21.05 | +0.05 (+0.24%) | 2,760,239 |
| 21 Dec 2021 | INR | 21.1 | 21.65 | 20.85 | 21 | 21 | -0.15 (-0.71%) | 4,116,968 |
| 20 Dec 2021 | INR | 21.1 | 21.5 | 19.9 | 21.15 | 21.15 | -0.3 (-1.40%) | 6,590,313 |
| 17 Dec 2021 | INR | 21.9 | 22 | 21.3 | 21.45 | 21.45 | -0.5 (-2.28%) | 3,145,978 |
| 16 Dec 2021 | INR | 22.4 | 22.45 | 21.8 | 21.95 | 21.95 | -0.25 (-1.13%) | 2,725,497 |
| 15 Dec 2021 | INR | 22.45 | 22.6 | 22 | 22.2 | 22.2 | -0.15 (-0.67%) | 2,783,528 |
| 14 Dec 2021 | INR | 22.7 | 22.85 | 22.25 | 22.35 | 22.35 | -0.6 (-2.61%) | 4,612,335 |
| 13 Dec 2021 | INR | 23.55 | 23.7 | 22.85 | 22.95 | 22.95 | -0.3 (-1.29%) | 6,405,836 |
| 10 Dec 2021 | INR | 22.6 | 23.9 | 22.3 | 23.25 | 23.25 | +0.65 (+2.88%) | 12,673,579 |
| 9 Dec 2021 | INR | 21.9 | 23.15 | 21.6 | 22.6 | 22.6 | +0.8 (+3.67%) | 8,605,906 |
| 8 Dec 2021 | INR | 21.7 | 22 | 21.7 | 21.8 | 21.8 | +0.15 (+0.69%) | 2,995,380 |
| 7 Dec 2021 | INR | 21.65 | 21.8 | 21.5 | 21.65 | 21.65 | +0.2 (+0.93%) | 2,616,365 |
| 6 Dec 2021 | INR | 21.75 | 21.9 | 21.35 | 21.45 | 21.45 | -0.25 (-1.15%) | 2,609,771 |
| 3 Dec 2021 | INR | 21.7 | 21.95 | 21.5 | 21.7 | 21.7 | +0.05 (+0.23%) | 3,059,130 |
| 2 Dec 2021 | INR | 21.5 | 21.8 | 21.25 | 21.65 | 21.65 | +0.25 (+1.17%) | 2,822,397 |
| 1 Dec 2021 | INR | 21.5 | 21.8 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 3,072,114 |
| 30 Nov 2021 | INR | 21 | 21.9 | 21 | 21.35 | 21.35 | -0.1 (-0.47%) | 3,217,029 |
| 29 Nov 2021 | INR | 22.05 | 22.05 | 21.3 | 21.45 | 21.45 | -0.6 (-2.72%) | 3,909,622 |
| 26 Nov 2021 | INR | 21.95 | 22.4 | 21.65 | 22.05 | 22.05 | -0.75 (-3.29%) | 7,914,609 |
| 25 Nov 2021 | INR | 22.7 | 23.7 | 21.9 | 22.8 | 22.8 | +0.1 (+0.44%) | 15,840,333 |
| 24 Nov 2021 | INR | 22.6 | 23.65 | 22.55 | 22.7 | 22.7 | +2.15 (+10.46%) | 38,546,856 |
| 23 Nov 2021 | INR | 20.3 | 20.8 | 20.15 | 20.55 | 20.55 | +0.3 (+1.48%) | 3,395,717 |
| 22 Nov 2021 | INR | 21.25 | 21.3 | 19.8 | 20.25 | 20.25 | -0.9 (-4.26%) | 4,291,799 |
| 18 Nov 2021 | INR | 21.6 | 21.7 | 21.1 | 21.15 | 21.15 | -0.35 (-1.63%) | 2,716,222 |
| 17 Nov 2021 | INR | 21.5 | 21.85 | 21.45 | 21.5 | 21.5 | -0.1 (-0.46%) | 1,904,579 |
| 16 Nov 2021 | INR | 21.75 | 21.85 | 21.5 | 21.6 | 21.6 | -0.15 (-0.69%) | 2,014,492 |
| 15 Nov 2021 | INR | 22 | 22.1 | 21.5 | 21.75 | 21.75 | -0.1 (-0.46%) | 2,701,291 |
