| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 30.8 | 33.35 | 29.3 | 32.25 | 32.25 | +1.75 (+5.74%) | 33,970,000 |
| 23 Dec 2021 | INR | 28.05 | 30.65 | 27.05 | 30.5 | 30.5 | +2.6 (+9.32%) | 31,000,000 |
| 22 Dec 2021 | INR | 29.2 | 29.8 | 27.45 | 27.9 | 27.9 | -0.9 (-3.13%) | 13,580,000 |
| 21 Dec 2021 | INR | 25.3 | 29.9 | 25.25 | 28.8 | 28.8 | +3.55 (+14.06%) | 39,690,000 |
| 20 Dec 2021 | INR | 27.2 | 28.3 | 24.9 | 25.25 | 25.25 | -1.65 (-6.13%) | 24,670,000 |
| 17 Dec 2021 | INR | 23.05 | 27 | 22 | 26.9 | 26.9 | +4.4 (+19.56%) | 37,530,000 |
| 16 Dec 2021 | INR | 23.4 | 24.6 | 21.9 | 22.5 | 22.5 | -0.7 (-3.02%) | 10,140,000 |
| 15 Dec 2021 | INR | 24.15 | 24.45 | 23 | 23.2 | 23.2 | -0.8 (-3.33%) | 3,500,000 |
| 14 Dec 2021 | INR | 24.5 | 25.35 | 23.85 | 24 | 24 | -0.7 (-2.83%) | 4,790,000 |
| 13 Dec 2021 | INR | 25.85 | 26.4 | 24.55 | 24.7 | 24.7 | -1 (-3.89%) | 7,750,000 |
| 10 Dec 2021 | INR | 25.9 | 27.2 | 25.4 | 25.7 | 25.7 | -0.3 (-1.15%) | 15,700,000 |
| 9 Dec 2021 | INR | 22 | 26.4 | 21.8 | 26 | 26 | +3.75 (+16.85%) | 39,120,000 |
| 8 Dec 2021 | INR | 22.9 | 23 | 21.5 | 22.25 | 22.25 | -0.55 (-2.41%) | 8,020,000 |
| 7 Dec 2021 | INR | 23.3 | 24.45 | 22.15 | 22.8 | 22.8 | +0.15 (+0.66%) | 22,740,000 |
| 6 Dec 2021 | INR | 19.75 | 22.65 | 19.5 | 22.65 | 22.65 | +3.75 (+19.84%) | 26,070,000 |
| 3 Dec 2021 | INR | 19.1 | 19.45 | 18.8 | 18.9 | 18.9 | -0.05 (-0.26%) | 1,160,000 |
| 2 Dec 2021 | INR | 18.55 | 19.15 | 18.4 | 18.95 | 18.95 | +0.4 (+2.16%) | 1,610,000 |
| 1 Dec 2021 | INR | 18.1 | 18.8 | 17.95 | 18.55 | 18.55 | +0.65 (+3.63%) | 1,600,000 |
| 30 Nov 2021 | INR | 17.65 | 18.35 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 656,810 |
| 29 Nov 2021 | INR | 18.5 | 18.6 | 17.75 | 17.85 | 17.85 | -0.7 (-3.77%) | 1,310,000 |
| 26 Nov 2021 | INR | 19.1 | 19.1 | 18.5 | 18.55 | 18.55 | -0.65 (-3.39%) | 1,010,000 |
| 25 Nov 2021 | INR | 19.6 | 19.65 | 19.1 | 19.2 | 19.2 | -0.25 (-1.29%) | 939,920 |
| 24 Nov 2021 | INR | 19.75 | 20 | 19.25 | 19.45 | 19.45 | -0.45 (-2.26%) | 1,670,000 |
| 23 Nov 2021 | INR | 19.95 | 20.4 | 19.85 | 19.9 | 19.9 | -0.05 (-0.25%) | 2,960,000 |
| 22 Nov 2021 | INR | 20.5 | 20.5 | 19.25 | 19.95 | 19.95 | +1.2 (+6.40%) | 9,770,000 |
| 18 Nov 2021 | INR | 18.15 | 20.7 | 17.7 | 18.75 | 18.75 | +0.75 (+4.17%) | 8,570,000 |
| 17 Nov 2021 | INR | 17.95 | 18.1 | 17.9 | 18 | 18 | +0.05 (+0.28%) | 466,970 |
| 16 Nov 2021 | INR | 18.25 | 18.25 | 17.9 | 17.95 | 17.95 | -0.2 (-1.10%) | 427,010 |
| 15 Nov 2021 | INR | 18.4 | 18.55 | 17.95 | 18.15 | 18.15 | -0.25 (-1.36%) | 584,520 |
| 12 Nov 2021 | INR | 18.6 | 18.75 | 18.35 | 18.4 | 18.4 | -0.2 (-1.08%) | 448,650 |
