| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 19 | 19.25 | 17.8 | 19.25 | 19.25 | +0.9 (+4.90%) | 9,184,214 |
| 24 Dec 2021 | INR | 16.65 | 18.35 | 16.65 | 18.35 | 18.35 | +0.85 (+4.86%) | 5,400,951 |
| 23 Dec 2021 | INR | 17.9 | 17.9 | 16.95 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,595,277 |
| 22 Dec 2021 | INR | 17.3 | 17.95 | 16.65 | 17.6 | 17.6 | +0.5 (+2.92%) | 4,339,209 |
| 21 Dec 2021 | INR | 16.7 | 17.5 | 16.5 | 17.1 | 17.1 | -0.25 (-1.44%) | 5,789,576 |
| 20 Dec 2021 | INR | 17.75 | 18.25 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 4,876,673 |
| 17 Dec 2021 | INR | 19.45 | 19.45 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 4,395,323 |
| 16 Dec 2021 | INR | 20.6 | 20.65 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 3,997,460 |
| 15 Dec 2021 | INR | 20.6 | 21.25 | 19.7 | 20.05 | 20.05 | -0.2 (-0.99%) | 9,078,314 |
| 14 Dec 2021 | INR | 19.15 | 20.7 | 18.8 | 20.25 | 20.25 | +0.5 (+2.53%) | 5,928,170 |
| 13 Dec 2021 | INR | 20.9 | 21.5 | 19.6 | 19.75 | 19.75 | -0.85 (-4.13%) | 5,904,624 |
| 10 Dec 2021 | INR | 20.7 | 20.7 | 20 | 20.6 | 20.6 | +0.85 (+4.30%) | 10,836,596 |
| 9 Dec 2021 | INR | 18.7 | 19.75 | 18.7 | 19.75 | 19.75 | +0.9 (+4.77%) | 8,231,359 |
| 8 Dec 2021 | INR | 19 | 19 | 18.6 | 18.85 | 18.85 | -0.15 (-0.79%) | 4,395,491 |
| 7 Dec 2021 | INR | 19.15 | 19.35 | 18.5 | 19 | 19 | 0.0 (0.0%) | 2,360,699 |
| 6 Dec 2021 | INR | 19.2 | 19.85 | 18.6 | 19 | 19 | -0.3 (-1.55%) | 5,354,950 |
| 3 Dec 2021 | INR | 19.3 | 19.3 | 18.6 | 19.3 | 19.3 | +0.9 (+4.89%) | 13,585,692 |
| 2 Dec 2021 | INR | 18.4 | 18.4 | 18 | 18.4 | 18.4 | +0.85 (+4.84%) | 7,280,178 |
| 1 Dec 2021 | INR | 17.3 | 17.9 | 16.8 | 17.55 | 17.55 | +0.5 (+2.93%) | 1,415,922 |
| 30 Nov 2021 | INR | 16.8 | 17.4 | 16.65 | 17.05 | 17.05 | +0.25 (+1.49%) | 1,524,562 |
| 29 Nov 2021 | INR | 17.2 | 17.45 | 16.6 | 16.8 | 16.8 | -0.65 (-3.72%) | 983,602 |
| 26 Nov 2021 | INR | 17.6 | 18 | 17.3 | 17.45 | 17.45 | -0.6 (-3.32%) | 1,756,414 |
| 25 Nov 2021 | INR | 18.3 | 18.3 | 17.45 | 18.05 | 18.05 | 0.0 (0.0%) | 1,279,577 |
| 24 Nov 2021 | INR | 17.85 | 18.5 | 17.5 | 18.05 | 18.05 | +0.2 (+1.12%) | 2,596,931 |
| 23 Nov 2021 | INR | 17.45 | 17.95 | 16.65 | 17.85 | 17.85 | +0.4 (+2.29%) | 2,177,591 |
| 22 Nov 2021 | INR | 18 | 18.6 | 17.25 | 17.45 | 17.45 | -0.7 (-3.86%) | 3,772,521 |
| 18 Nov 2021 | INR | 17.4 | 18.2 | 17.05 | 18.15 | 18.15 | +0.8 (+4.61%) | 4,662,838 |
| 17 Nov 2021 | INR | 17 | 17.5 | 16.65 | 17.35 | 17.35 | +0.5 (+2.97%) | 4,637,094 |
| 16 Nov 2021 | INR | 16.6 | 17.05 | 16.6 | 16.85 | 16.85 | -0.1 (-0.59%) | 2,520,592 |
| 15 Nov 2021 | INR | 16.8 | 17.25 | 16.8 | 16.95 | 16.95 | 0.0 (0.0%) | 1,811,646 |
