| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 16.15 | 16.88 | 16.05 | 16.88 | 16.88 | +0.8 (+4.98%) | 27,364,649 |
| 2 Feb 2022 | INR | 15.84 | 16.32 | 15.2 | 16.08 | 16.08 | +0.53 (+3.41%) | 9,913,454 |
| 1 Feb 2022 | INR | 15.09 | 15.55 | 14.66 | 15.55 | 15.55 | +0.74 (+5.00%) | 7,231,982 |
| 31 Jan 2022 | INR | 15.5 | 15.75 | 14.55 | 14.81 | 14.81 | -0.42 (-2.76%) | 5,799,856 |
| 28 Jan 2022 | INR | 15.05 | 15.55 | 15 | 15.23 | 15.23 | +0.42 (+2.84%) | 10,396,243 |
| 27 Jan 2022 | INR | 14.3 | 15.05 | 14.3 | 14.81 | 14.81 | +0.04 (+0.27%) | 4,502,117 |
| 25 Jan 2022 | INR | 14.61 | 15.2 | 14.5 | 14.77 | 14.77 | -0.49 (-3.21%) | 8,584,700 |
| 24 Jan 2022 | INR | 15.9 | 16.1 | 15.26 | 15.26 | 15.26 | -0.8 (-4.98%) | 2,683,484 |
| 21 Jan 2022 | INR | 16.4 | 16.72 | 15.82 | 16.06 | 16.06 | -0.56 (-3.37%) | 6,525,176 |
| 20 Jan 2022 | INR | 15.9 | 16.64 | 15.85 | 16.62 | 16.62 | +0.77 (+4.86%) | 15,898,691 |
| 19 Jan 2022 | INR | 15.98 | 16.15 | 15.33 | 15.85 | 15.85 | -0.28 (-1.74%) | 14,114,955 |
| 18 Jan 2022 | INR | 16.51 | 16.51 | 15.61 | 16.13 | 16.13 | +0.4 (+2.54%) | 48,591,256 |
| 17 Jan 2022 | INR | 15.45 | 15.73 | 15.1 | 15.73 | 15.73 | +0.74 (+4.94%) | 7,952,020 |
| 14 Jan 2022 | INR | 14.2 | 14.99 | 14.02 | 14.99 | 14.99 | +0.71 (+4.97%) | 13,660,261 |
| 13 Jan 2022 | INR | 14.5 | 14.55 | 14 | 14.28 | 14.28 | -0.05 (-0.35%) | 3,069,141 |
| 12 Jan 2022 | INR | 14.63 | 14.91 | 14.02 | 14.33 | 14.33 | +0.01 (+0.07%) | 6,492,492 |
| 11 Jan 2022 | INR | 15.3 | 15.37 | 14.11 | 14.32 | 14.32 | -0.53 (-3.57%) | 10,585,119 |
| 10 Jan 2022 | INR | 14.3 | 14.85 | 14.2 | 14.85 | 14.85 | +0.7 (+4.95%) | 11,757,175 |
| 7 Jan 2022 | INR | 14.5 | 14.75 | 13.99 | 14.15 | 14.15 | -0.14 (-0.98%) | 4,334,964 |
| 6 Jan 2022 | INR | 13.47 | 14.48 | 13.47 | 14.29 | 14.29 | +0.41 (+2.95%) | 6,756,990 |
| 5 Jan 2022 | INR | 13.87 | 14.13 | 13.55 | 13.88 | 13.88 | -0.04 (-0.29%) | 4,670,738 |
| 4 Jan 2022 | INR | 14.71 | 14.75 | 13.71 | 13.92 | 13.92 | -0.38 (-2.66%) | 7,443,377 |
| 3 Jan 2022 | INR | 13.71 | 14.3 | 13.65 | 14.3 | 14.3 | +0.68 (+4.99%) | 20,612,994 |
| 31 Dec 2021 | INR | 13.4 | 13.7 | 12.9 | 13.62 | 13.62 | +0.52 (+3.97%) | 4,443,815 |
| 30 Dec 2021 | INR | 13.44 | 13.44 | 12.99 | 13.1 | 13.1 | -0.39 (-2.89%) | 3,730,644 |
| 29 Dec 2021 | INR | 13.69 | 13.93 | 13.31 | 13.49 | 13.49 | -0.05 (-0.37%) | 4,671,649 |
| 28 Dec 2021 | INR | 13.05 | 13.54 | 12.81 | 13.54 | 13.54 | +0.64 (+4.96%) | 10,768,967 |
| 27 Dec 2021 | INR | 12.96 | 13.36 | 12.6 | 12.9 | 12.9 | +0.17 (+1.34%) | 12,019,694 |
| 24 Dec 2021 | INR | 12.98 | 13.02 | 12.62 | 12.73 | 12.73 | -0.29 (-2.23%) | 1,322,688 |
| 23 Dec 2021 | INR | 13.35 | 13.4 | 12.95 | 13.02 | 13.02 | -0.24 (-1.81%) | 2,127,972 |
