| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 18.25 | 18.25 | 16.75 | 17.82 | 17.82 | +0.03 (+0.17%) | 15,516 |
| 21 Dec 2021 | INR | 16.05 | 18.69 | 16.05 | 17.79 | 17.79 | +0.7 (+4.10%) | 2,847 |
| 20 Dec 2021 | INR | 18.9 | 18.9 | 16.7 | 17.09 | 17.09 | -1.24 (-6.76%) | 13,352 |
| 17 Dec 2021 | INR | 17.05 | 18.37 | 15.12 | 18.33 | 18.33 | +1.63 (+9.76%) | 64,597 |
| 16 Dec 2021 | INR | 16.25 | 16.75 | 14.6 | 16.7 | 16.7 | +1.16 (+7.46%) | 11,286 |
| 15 Dec 2021 | INR | 16.35 | 16.35 | 15.15 | 15.54 | 15.54 | -0.46 (-2.88%) | 4,232 |
| 14 Dec 2021 | INR | 16.25 | 16.25 | 15.2 | 16 | 16 | +1.13 (+7.60%) | 9,133 |
| 13 Dec 2021 | INR | 15 | 15.6 | 14.76 | 14.87 | 14.87 | +0.17 (+1.16%) | 11,444 |
| 10 Dec 2021 | INR | 14.2 | 14.79 | 13.92 | 14.7 | 14.7 | +0.1 (+0.68%) | 4,061 |
| 9 Dec 2021 | INR | 15.35 | 15.35 | 13.92 | 14.6 | 14.6 | -0.04 (-0.27%) | 467 |
| 8 Dec 2021 | INR | 14.98 | 14.98 | 13.55 | 14.64 | 14.64 | -0.06 (-0.41%) | 787 |
| 7 Dec 2021 | INR | 14.4 | 14.7 | 14.3 | 14.7 | 14.7 | +0.58 (+4.11%) | 508 |
| 6 Dec 2021 | INR | 14.08 | 15.24 | 14.08 | 14.12 | 14.12 | -0.56 (-3.81%) | 4,220 |
| 3 Dec 2021 | INR | 14.95 | 14.95 | 14.02 | 14.68 | 14.68 | -0.07 (-0.47%) | 1,380 |
| 2 Dec 2021 | INR | 14.75 | 14.99 | 14.17 | 14.75 | 14.75 | +0.34 (+2.36%) | 2,460 |
| 1 Dec 2021 | INR | 15.25 | 15.25 | 14.15 | 14.41 | 14.41 | -0.44 (-2.96%) | 1,134 |
| 30 Nov 2021 | INR | 14.8 | 14.92 | 14.22 | 14.85 | 14.85 | +0.64 (+4.50%) | 5,214 |
| 29 Nov 2021 | INR | 15.54 | 15.54 | 14.1 | 14.21 | 14.21 | -0.62 (-4.18%) | 1,941 |
| 28 Nov 2021 | INR | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 15.75 | 15.75 | 14.66 | 14.83 | 14.83 | -0.17 (-1.13%) | 14,485 |
| 25 Nov 2021 | INR | 14.77 | 15.06 | 14.19 | 15 | 15 | +0.65 (+4.53%) | 62,040 |
| 24 Nov 2021 | INR | 15 | 15 | 14.11 | 14.35 | 14.35 | -0.22 (-1.51%) | 2,479 |
| 23 Nov 2021 | INR | 14.7 | 14.7 | 13.88 | 14.57 | 14.57 | +0.47 (+3.33%) | 518 |
| 22 Nov 2021 | INR | 14.42 | 14.95 | 13.99 | 14.1 | 14.1 | -0.32 (-2.22%) | 290 |
| 18 Nov 2021 | INR | 14.68 | 15.6 | 14.4 | 14.42 | 14.42 | -0.73 (-4.82%) | 2,833 |
| 17 Nov 2021 | INR | 15.85 | 15.85 | 14.68 | 15.15 | 15.15 | 0.0 (0.0%) | 533 |
| 16 Nov 2021 | INR | 15.2 | 16.25 | 14.73 | 15.15 | 15.15 | -0.33 (-2.13%) | 1,422 |
| 15 Nov 2021 | INR | 15.49 | 15.49 | 14.37 | 15.48 | 15.48 | +0.49 (+3.27%) | 880 |
| 12 Nov 2021 | INR | 15.24 | 15.49 | 14.55 | 14.99 | 14.99 | -0.25 (-1.64%) | 635 |
