| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 27.75 | 27.75 | 25.15 | 27.75 | 27.75 | +1.3 (+4.91%) | 307,374 |
| 23 Dec 2021 | INR | 25.95 | 26.45 | 25 | 26.45 | 26.45 | +2.4 (+9.98%) | 47,812 |
| 22 Dec 2021 | INR | 22.9 | 24.05 | 21.9 | 24.05 | 24.05 | +2.15 (+9.82%) | 42,966 |
| 21 Dec 2021 | INR | 21.1 | 23.2 | 21.1 | 21.9 | 21.9 | +0.8 (+3.79%) | 70,543 |
| 20 Dec 2021 | INR | 20.05 | 22.45 | 19.9 | 21.1 | 21.1 | -0.95 (-4.31%) | 67,111 |
| 17 Dec 2021 | INR | 25 | 25 | 21.3 | 22.05 | 22.05 | -1.2 (-5.16%) | 138,705 |
| 16 Dec 2021 | INR | 21.45 | 23.25 | 20.85 | 23.25 | 23.25 | +2.1 (+9.93%) | 239,834 |
| 15 Dec 2021 | INR | 20.4 | 21.45 | 20 | 21.15 | 21.15 | +0.75 (+3.68%) | 53,759 |
| 14 Dec 2021 | INR | 20.1 | 21.45 | 20.1 | 20.4 | 20.4 | 0.0 (0.0%) | 77,932 |
| 13 Dec 2021 | INR | 20.6 | 20.95 | 19.15 | 20.4 | 20.4 | +1.15 (+5.97%) | 113,209 |
| 10 Dec 2021 | INR | 19.85 | 20.45 | 18.85 | 19.25 | 19.25 | 0.0 (0.0%) | 47,288 |
| 9 Dec 2021 | INR | 19.7 | 19.7 | 18.2 | 19.25 | 19.25 | +0.5 (+2.67%) | 41,877 |
| 8 Dec 2021 | INR | 20.45 | 20.45 | 18.65 | 18.75 | 18.75 | -0.5 (-2.60%) | 42,290 |
| 7 Dec 2021 | INR | 17.8 | 19.25 | 17.8 | 19.25 | 19.25 | +1.75 (+10%) | 51,021 |
| 6 Dec 2021 | INR | 17.75 | 18.5 | 17.35 | 17.5 | 17.5 | -0.25 (-1.41%) | 20,951 |
| 3 Dec 2021 | INR | 17.6 | 17.9 | 17 | 17.75 | 17.75 | +0.6 (+3.50%) | 12,356 |
| 2 Dec 2021 | INR | 16.7 | 17.85 | 16.7 | 17.15 | 17.15 | -0.05 (-0.29%) | 11,362 |
| 1 Dec 2021 | INR | 17 | 17.6 | 16.6 | 17.2 | 17.2 | +0.1 (+0.58%) | 22,719 |
| 30 Nov 2021 | INR | 17.8 | 18 | 16.75 | 17.1 | 17.1 | -0.2 (-1.16%) | 8,316 |
| 29 Nov 2021 | INR | 16.9 | 17.6 | 16.7 | 17.3 | 17.3 | -0.15 (-0.86%) | 9,723 |
| 26 Nov 2021 | INR | 17.65 | 18.15 | 17.2 | 17.45 | 17.45 | -0.2 (-1.13%) | 9,426 |
| 25 Nov 2021 | INR | 17.9 | 17.9 | 16.9 | 17.65 | 17.65 | +0.4 (+2.32%) | 18,823 |
| 24 Nov 2021 | INR | 16.65 | 17.9 | 16.65 | 17.25 | 17.25 | +0.2 (+1.17%) | 18,284 |
| 23 Nov 2021 | INR | 16.9 | 17.4 | 16.05 | 17.05 | 17.05 | +0.4 (+2.40%) | 11,161 |
| 22 Nov 2021 | INR | 18 | 18 | 16.35 | 16.65 | 16.65 | -0.5 (-2.92%) | 8,163 |
| 18 Nov 2021 | INR | 17.6 | 18.3 | 17.1 | 17.15 | 17.15 | -0.55 (-3.11%) | 6,877 |
| 17 Nov 2021 | INR | 18.4 | 18.4 | 17.6 | 17.7 | 17.7 | -0.05 (-0.28%) | 2,208 |
| 16 Nov 2021 | INR | 17.75 | 18.2 | 17.25 | 17.75 | 17.75 | +0.35 (+2.01%) | 41,516 |
| 15 Nov 2021 | INR | 18.55 | 18.75 | 17.25 | 17.4 | 17.4 | -0.75 (-4.13%) | 21,410 |
| 12 Nov 2021 | INR | 18.5 | 19 | 17.8 | 18.15 | 18.15 | -0.25 (-1.36%) | 16,128 |
