| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 17.75 | 18.45 | 17.75 | 18.2 | 18.2 | +0.15 (+0.83%) | 2,069 |
| 21 Dec 2021 | INR | 17.75 | 18.3 | 17.75 | 18.05 | 18.05 | +0.45 (+2.56%) | 2,259 |
| 20 Dec 2021 | INR | 19 | 19 | 17.5 | 17.6 | 17.6 | -1.25 (-6.63%) | 3,862 |
| 17 Dec 2021 | INR | 19.25 | 19.5 | 18.5 | 18.85 | 18.85 | -0.65 (-3.33%) | 1,969 |
| 16 Dec 2021 | INR | 20 | 21 | 19.25 | 19.5 | 19.5 | -1.4 (-6.70%) | 10,654 |
| 15 Dec 2021 | INR | 19.6 | 21.85 | 19.6 | 20.9 | 20.9 | +0.9 (+4.50%) | 32,454 |
| 14 Dec 2021 | INR | 19.95 | 20.2 | 19.05 | 20 | 20 | +0.45 (+2.30%) | 16,691 |
| 13 Dec 2021 | INR | 19.4 | 20.65 | 19.1 | 19.55 | 19.55 | +0.5 (+2.62%) | 8,327 |
| 10 Dec 2021 | INR | 18.75 | 20 | 18.4 | 19.05 | 19.05 | +0.65 (+3.53%) | 19,256 |
| 9 Dec 2021 | INR | 18.3 | 19.45 | 18 | 18.4 | 18.4 | -0.25 (-1.34%) | 5,255 |
| 8 Dec 2021 | INR | 19.5 | 20.7 | 18.25 | 18.65 | 18.65 | -2.1 (-10.12%) | 23,654 |
| 7 Dec 2021 | INR | 19.75 | 21.45 | 19.2 | 20.75 | 20.75 | +0.75 (+3.75%) | 20,813 |
| 6 Dec 2021 | INR | 19.5 | 20.5 | 18.75 | 20 | 20 | +0.95 (+4.99%) | 21,565 |
| 3 Dec 2021 | INR | 17.25 | 19.8 | 17 | 19.05 | 19.05 | +1.65 (+9.48%) | 25,598 |
| 2 Dec 2021 | INR | 17.25 | 17.85 | 17.25 | 17.4 | 17.4 | -0.75 (-4.13%) | 3,950 |
| 1 Dec 2021 | INR | 17.3 | 18.2 | 17.3 | 18.15 | 18.15 | +0.05 (+0.28%) | 1,370 |
| 30 Nov 2021 | INR | 18 | 18.2 | 17.45 | 18.1 | 18.1 | +0.3 (+1.69%) | 2,990 |
| 29 Nov 2021 | INR | 17.9 | 18.25 | 15.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 12,111 |
| 28 Nov 2021 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 17.55 | 18.4 | 17.25 | 17.95 | 17.95 | +0.4 (+2.28%) | 6,486 |
| 25 Nov 2021 | INR | 17.8 | 18 | 17.35 | 17.55 | 17.55 | -0.55 (-3.04%) | 1,313 |
| 24 Nov 2021 | INR | 17.5 | 18.7 | 17.5 | 18.1 | 18.1 | +0.6 (+3.43%) | 3,327 |
| 23 Nov 2021 | INR | 17.95 | 17.95 | 17.15 | 17.5 | 17.5 | 0.0 (0.0%) | 2,286 |
| 22 Nov 2021 | INR | 17.75 | 17.9 | 17.3 | 17.5 | 17.5 | -0.25 (-1.41%) | 6,819 |
| 18 Nov 2021 | INR | 17.25 | 17.9 | 17.2 | 17.75 | 17.75 | +0.5 (+2.90%) | 1,151 |
| 17 Nov 2021 | INR | 17.3 | 18 | 17 | 17.25 | 17.25 | -0.3 (-1.71%) | 2,939 |
| 16 Nov 2021 | INR | 18.85 | 18.85 | 17.5 | 17.55 | 17.55 | -0.5 (-2.77%) | 10,022 |
| 15 Nov 2021 | INR | 18.5 | 18.5 | 17.5 | 18.05 | 18.05 | -0.25 (-1.37%) | 27,689 |
| 12 Nov 2021 | INR | 18.75 | 18.75 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 5,745 |
