| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 14.17 | 14.25 | 13.65 | 13.91 | 13.91 | -0.02 (-0.14%) | 79,518,986 |
| 21 Dec 2021 | INR | 13.81 | 14.79 | 13.81 | 13.93 | 13.93 | +0.3 (+2.20%) | 91,725,132 |
| 20 Dec 2021 | INR | 13.9 | 14.5 | 13.25 | 13.63 | 13.63 | -0.43 (-3.06%) | 124,208,458 |
| 17 Dec 2021 | INR | 14.97 | 15.07 | 13.92 | 14.06 | 14.06 | -0.58 (-3.96%) | 93,938,256 |
| 16 Dec 2021 | INR | 15.22 | 15.45 | 14.32 | 14.64 | 14.64 | -0.33 (-2.20%) | 95,179,875 |
| 15 Dec 2021 | INR | 15.35 | 15.73 | 14.86 | 14.97 | 14.97 | -0.35 (-2.28%) | 73,980,448 |
| 14 Dec 2021 | INR | 15.38 | 16.05 | 15.01 | 15.32 | 15.32 | -0.18 (-1.16%) | 87,697,801 |
| 13 Dec 2021 | INR | 16.65 | 16.79 | 15.36 | 15.5 | 15.5 | -0.9 (-5.49%) | 109,326,370 |
| 10 Dec 2021 | INR | 16.55 | 16.79 | 16.2 | 16.4 | 16.4 | -0.03 (-0.18%) | 132,250,784 |
| 9 Dec 2021 | INR | 14.64 | 16.7 | 14.46 | 16.43 | 16.43 | +2.14 (+14.98%) | 285,018,133 |
| 8 Dec 2021 | INR | 14.4 | 14.98 | 14.15 | 14.29 | 14.29 | +0.08 (+0.56%) | 94,181,202 |
| 7 Dec 2021 | INR | 14.85 | 15.19 | 13.92 | 14.21 | 14.21 | -0.81 (-5.39%) | 132,255,098 |
| 6 Dec 2021 | INR | 14.75 | 15.88 | 14.44 | 15.02 | 15.02 | +0.58 (+4.02%) | 283,846,046 |
| 3 Dec 2021 | INR | 12.81 | 14.73 | 12.61 | 14.44 | 14.44 | +1.63 (+12.72%) | 268,895,777 |
| 2 Dec 2021 | INR | 12.38 | 13.4 | 12.38 | 12.81 | 12.81 | +0.14 (+1.10%) | 179,988,202 |
| 1 Dec 2021 | INR | 11.13 | 13.25 | 10.72 | 12.67 | 12.67 | +1.6 (+14.45%) | 265,962,583 |
| 30 Nov 2021 | INR | 11.18 | 11.57 | 10.95 | 11.07 | 11.07 | -0.13 (-1.16%) | 100,858,129 |
| 29 Nov 2021 | INR | 11.94 | 12.39 | 11.05 | 11.2 | 11.2 | +0.34 (+3.13%) | 174,560,109 |
| 28 Nov 2021 | INR | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 11.45 | 11.53 | 10.75 | 10.86 | 10.86 | -0.79 (-6.78%) | 124,907,785 |
| 25 Nov 2021 | INR | 11 | 11.75 | 10.72 | 11.65 | 11.65 | +0.66 (+6.01%) | 128,187,174 |
| 24 Nov 2021 | INR | 10.69 | 11.24 | 10.53 | 10.99 | 10.99 | +0.41 (+3.88%) | 132,171,198 |
| 23 Nov 2021 | INR | 10.47 | 10.9 | 10.31 | 10.58 | 10.58 | -0.02 (-0.19%) | 88,546,721 |
| 22 Nov 2021 | INR | 10.39 | 10.88 | 10.23 | 10.6 | 10.6 | +0.62 (+6.21%) | 119,153,973 |
| 18 Nov 2021 | INR | 10.02 | 10.13 | 9.81 | 9.98 | 9.98 | -0.01 (-0.10%) | 53,490,503 |
| 17 Nov 2021 | INR | 9.92 | 10.17 | 9.92 | 9.99 | 9.99 | -0.02 (-0.20%) | 41,735,651 |
| 16 Nov 2021 | INR | 10.17 | 10.29 | 9.93 | 10.01 | 10.01 | -0.08 (-0.79%) | 39,002,553 |
| 15 Nov 2021 | INR | 10.28 | 10.3 | 10.02 | 10.09 | 10.09 | -0.25 (-2.42%) | 36,271,440 |
| 12 Nov 2021 | INR | 9.97 | 10.45 | 9.96 | 10.34 | 10.34 | +0.46 (+4.66%) | 79,227,810 |
