| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 21.15 | 21.4 | 20.8 | 21.25 | 21.25 | +0.1 (+0.47%) | 2,425,933 |
| 24 Dec 2021 | INR | 21.3 | 21.35 | 20.8 | 21.15 | 21.15 | 0.0 (0.0%) | 2,409,859 |
| 23 Dec 2021 | INR | 21.3 | 21.45 | 20.95 | 21.15 | 21.15 | +0.05 (+0.24%) | 1,669,362 |
| 22 Dec 2021 | INR | 21 | 21.45 | 20.9 | 21.1 | 21.1 | +0.25 (+1.20%) | 2,609,748 |
| 21 Dec 2021 | INR | 20.5 | 21 | 20.4 | 20.85 | 20.85 | +0.65 (+3.22%) | 3,391,648 |
| 20 Dec 2021 | INR | 20.85 | 20.85 | 20 | 20.2 | 20.2 | -0.8 (-3.81%) | 3,970,366 |
| 17 Dec 2021 | INR | 21.95 | 21.95 | 20.85 | 21 | 21 | -0.85 (-3.89%) | 5,153,941 |
| 16 Dec 2021 | INR | 22.25 | 22.75 | 21.55 | 21.85 | 21.85 | -0.3 (-1.35%) | 4,464,134 |
| 15 Dec 2021 | INR | 22.3 | 22.55 | 22.05 | 22.15 | 22.15 | 0.0 (0.0%) | 4,545,676 |
| 14 Dec 2021 | INR | 22.6 | 22.75 | 22.05 | 22.15 | 22.15 | -0.65 (-2.85%) | 7,338,795 |
| 13 Dec 2021 | INR | 23.4 | 23.45 | 22.65 | 22.8 | 22.8 | -0.2 (-0.87%) | 7,619,038 |
| 10 Dec 2021 | INR | 22.5 | 23.7 | 22.2 | 23 | 23 | +0.7 (+3.14%) | 21,911,926 |
| 9 Dec 2021 | INR | 20.9 | 22.5 | 20.7 | 22.3 | 22.3 | +1.8 (+8.78%) | 12,386,699 |
| 8 Dec 2021 | INR | 20.5 | 20.75 | 20.45 | 20.5 | 20.5 | +0.2 (+0.99%) | 2,175,755 |
| 7 Dec 2021 | INR | 20.55 | 20.8 | 20.25 | 20.3 | 20.3 | -0.1 (-0.49%) | 2,696,750 |
| 6 Dec 2021 | INR | 20.9 | 20.95 | 20.3 | 20.4 | 20.4 | -0.45 (-2.16%) | 1,518,577 |
| 3 Dec 2021 | INR | 20.95 | 21.4 | 20.6 | 20.85 | 20.85 | +0.1 (+0.48%) | 2,391,453 |
| 2 Dec 2021 | INR | 20.25 | 20.9 | 20.05 | 20.75 | 20.75 | +0.65 (+3.23%) | 2,247,489 |
| 1 Dec 2021 | INR | 20.45 | 20.7 | 20 | 20.1 | 20.1 | +0.1 (+0.50%) | 2,260,645 |
| 30 Nov 2021 | INR | 19.9 | 20.5 | 19.7 | 20 | 20 | +0.15 (+0.76%) | 2,357,609 |
| 29 Nov 2021 | INR | 20.5 | 20.6 | 19.75 | 19.85 | 19.85 | -0.75 (-3.64%) | 3,514,550 |
| 26 Nov 2021 | INR | 21.35 | 21.35 | 20.45 | 20.6 | 20.6 | -0.95 (-4.41%) | 3,865,522 |
| 25 Nov 2021 | INR | 21.4 | 21.75 | 21.05 | 21.55 | 21.55 | +0.5 (+2.38%) | 3,850,108 |
| 24 Nov 2021 | INR | 21.05 | 21.9 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 6,029,554 |
| 23 Nov 2021 | INR | 19.95 | 21.25 | 19.85 | 20.95 | 20.95 | +0.8 (+3.97%) | 3,121,519 |
| 22 Nov 2021 | INR | 20.5 | 20.55 | 19.8 | 20.15 | 20.15 | -0.25 (-1.23%) | 2,303,445 |
| 18 Nov 2021 | INR | 21 | 21.05 | 19.95 | 20.4 | 20.4 | -0.55 (-2.63%) | 2,987,715 |
| 17 Nov 2021 | INR | 21.15 | 21.45 | 20.8 | 20.95 | 20.95 | -0.25 (-1.18%) | 1,821,391 |
| 16 Nov 2021 | INR | 21.15 | 21.45 | 21 | 21.2 | 21.2 | +0.15 (+0.71%) | 2,366,705 |
| 15 Nov 2021 | INR | 20.9 | 21.15 | 20.75 | 21.05 | 21.05 | +0.35 (+1.69%) | 3,109,119 |
