| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 19.35 | 20 | 18.9 | 18.9 | 18.9 | -0.4 (-2.07%) | 7,555 |
| 24 Dec 2021 | INR | 20.65 | 20.65 | 18.85 | 19.3 | 19.3 | -0.3 (-1.53%) | 11,056 |
| 23 Dec 2021 | INR | 22.75 | 22.75 | 19.1 | 19.6 | 19.6 | -0.85 (-4.16%) | 50,488 |
| 22 Dec 2021 | INR | 18.2 | 22.5 | 18.2 | 20.45 | 20.45 | +1.65 (+8.78%) | 102,242 |
| 21 Dec 2021 | INR | 17.6 | 19 | 16.55 | 18.8 | 18.8 | +1.8 (+10.59%) | 24,909 |
| 20 Dec 2021 | INR | 19.65 | 19.65 | 16 | 17 | 17 | -1.65 (-8.85%) | 17,787 |
| 17 Dec 2021 | INR | 19.8 | 19.8 | 18.5 | 18.65 | 18.65 | -0.45 (-2.36%) | 2,481 |
| 16 Dec 2021 | INR | 19.85 | 20.2 | 18.3 | 19.1 | 19.1 | -0.35 (-1.80%) | 14,242 |
| 15 Dec 2021 | INR | 19.75 | 20.2 | 18.1 | 19.45 | 19.45 | +0.1 (+0.52%) | 23,943 |
| 14 Dec 2021 | INR | 19.3 | 20 | 18.3 | 19.35 | 19.35 | -0.2 (-1.02%) | 12,997 |
| 13 Dec 2021 | INR | 21 | 21.2 | 19.15 | 19.55 | 19.55 | -0.7 (-3.46%) | 27,240 |
| 10 Dec 2021 | INR | 19.95 | 22.3 | 19.7 | 20.25 | 20.25 | +1.65 (+8.87%) | 243,813 |
| 9 Dec 2021 | INR | 18.9 | 18.9 | 17.55 | 18.6 | 18.6 | +0.3 (+1.64%) | 2,936 |
| 8 Dec 2021 | INR | 17.9 | 20.6 | 16.4 | 18.3 | 18.3 | +1.1 (+6.40%) | 50,112 |
| 7 Dec 2021 | INR | 17.1 | 17.9 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 3,923 |
| 6 Dec 2021 | INR | 18.1 | 18.4 | 17 | 17.2 | 17.2 | -0.65 (-3.64%) | 7,734 |
| 3 Dec 2021 | INR | 17.75 | 18.4 | 16.6 | 17.85 | 17.85 | +1.1 (+6.57%) | 28,971 |
| 2 Dec 2021 | INR | 15.65 | 17.15 | 15.35 | 16.75 | 16.75 | +0.5 (+3.08%) | 12,083 |
| 1 Dec 2021 | INR | 16.5 | 16.5 | 15.2 | 16.25 | 16.25 | +0.45 (+2.85%) | 5,378 |
| 30 Nov 2021 | INR | 15.9 | 17 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 2,744 |
| 29 Nov 2021 | INR | 15.7 | 16.8 | 15.7 | 16.6 | 16.6 | +0.4 (+2.47%) | 1,768 |
| 26 Nov 2021 | INR | 16.55 | 16.55 | 15.65 | 16.2 | 16.2 | +0.15 (+0.93%) | 1,039 |
| 25 Nov 2021 | INR | 16.4 | 16.95 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 3,671 |
| 24 Nov 2021 | INR | 17.65 | 17.65 | 15.3 | 16.3 | 16.3 | -0.65 (-3.83%) | 19,377 |
| 23 Nov 2021 | INR | 17.9 | 17.9 | 16.15 | 16.95 | 16.95 | -0.95 (-5.31%) | 9,646 |
| 22 Nov 2021 | INR | 16.4 | 18.7 | 16.4 | 17.9 | 17.9 | +0.15 (+0.85%) | 4,230 |
| 18 Nov 2021 | INR | 16.2 | 17.95 | 16.15 | 17.75 | 17.75 | +0.35 (+2.01%) | 2,847 |
| 17 Nov 2021 | INR | 17.5 | 17.8 | 16.15 | 17.4 | 17.4 | -0.05 (-0.29%) | 5,979 |
| 16 Nov 2021 | INR | 17.85 | 19.25 | 16.15 | 17.45 | 17.45 | -0.05 (-0.29%) | 14,989 |
| 15 Nov 2021 | INR | 17.65 | 17.8 | 16.6 | 17.5 | 17.5 | +0.15 (+0.86%) | 2,919 |
