| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 18.25 | 18.75 | 17.1 | 17.6 | 17.6 | -0.3 (-1.68%) | 11,110 |
| 21 Dec 2021 | INR | 18 | 19 | 16.85 | 17.9 | 17.9 | +0.1 (+0.56%) | 2,856 |
| 20 Dec 2021 | INR | 17.5 | 17.85 | 16.65 | 17.8 | 17.8 | -0.05 (-0.28%) | 4,249 |
| 17 Dec 2021 | INR | 18.35 | 18.95 | 17.7 | 17.85 | 17.85 | -0.95 (-5.05%) | 10,758 |
| 16 Dec 2021 | INR | 19 | 19 | 18.1 | 18.8 | 18.8 | +0.35 (+1.90%) | 6,458 |
| 15 Dec 2021 | INR | 19.5 | 19.5 | 18 | 18.45 | 18.45 | -0.35 (-1.86%) | 8,338 |
| 14 Dec 2021 | INR | 18.5 | 19 | 18.05 | 18.8 | 18.8 | -0.05 (-0.27%) | 5,623 |
| 13 Dec 2021 | INR | 19.75 | 19.75 | 18.05 | 18.85 | 18.85 | -0.4 (-2.08%) | 14,403 |
| 10 Dec 2021 | INR | 19 | 19.9 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 8,305 |
| 9 Dec 2021 | INR | 17.65 | 19.35 | 17.25 | 19 | 19 | +1.3 (+7.34%) | 28,705 |
| 8 Dec 2021 | INR | 18.1 | 18.75 | 17.55 | 17.7 | 17.7 | -0.35 (-1.94%) | 10,896 |
| 7 Dec 2021 | INR | 17.25 | 18.4 | 17.25 | 18.05 | 18.05 | +1.15 (+6.80%) | 7,944 |
| 6 Dec 2021 | INR | 16.9 | 16.9 | 16.8 | 16.9 | 16.9 | +0.8 (+4.97%) | 7,335 |
| 3 Dec 2021 | INR | 16.9 | 17 | 16.05 | 16.1 | 16.1 | -0.5 (-3.01%) | 4,615 |
| 2 Dec 2021 | INR | 16.4 | 17.15 | 15.75 | 16.6 | 16.6 | +0.25 (+1.53%) | 20,052 |
| 1 Dec 2021 | INR | 15.4 | 16.35 | 15.4 | 16.35 | 16.35 | +0.75 (+4.81%) | 5,342 |
| 30 Nov 2021 | INR | 16 | 16.15 | 15.35 | 15.6 | 15.6 | -0.4 (-2.50%) | 9,714 |
| 29 Nov 2021 | INR | 16.95 | 16.95 | 16 | 16 | 16 | -0.8 (-4.76%) | 6,416 |
| 28 Nov 2021 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 17 | 17.75 | 16.4 | 16.8 | 16.8 | -0.2 (-1.18%) | 6,022 |
| 25 Nov 2021 | INR | 16.75 | 17 | 16.05 | 17 | 17 | +0.3 (+1.80%) | 7,257 |
| 24 Nov 2021 | INR | 16.5 | 16.75 | 16 | 16.7 | 16.7 | +0.2 (+1.21%) | 4,643 |
| 23 Nov 2021 | INR | 16.75 | 16.75 | 15.45 | 16.5 | 16.5 | +0.3 (+1.85%) | 6,034 |
| 22 Nov 2021 | INR | 17.25 | 17.25 | 16.1 | 16.2 | 16.2 | -0.7 (-4.14%) | 8,993 |
| 18 Nov 2021 | INR | 16.75 | 17.25 | 16.4 | 16.9 | 16.9 | -0.05 (-0.29%) | 6,209 |
| 17 Nov 2021 | INR | 17.5 | 17.5 | 16.35 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,435 |
| 16 Nov 2021 | INR | 17.75 | 17.75 | 17 | 17 | 17 | -0.5 (-2.86%) | 8,067 |
| 15 Nov 2021 | INR | 18 | 18.25 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 5,269 |
| 12 Nov 2021 | INR | 18.75 | 18.75 | 17.5 | 17.5 | 17.5 | -0.6 (-3.31%) | 6,970 |
