| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 19.7 | 23 | 19.7 | 23 | 23 | +3.8 (+19.79%) | 207,738 |
| 21 Dec 2021 | INR | 18 | 20.25 | 17.05 | 19.2 | 19.2 | +2.3 (+13.61%) | 155,956 |
| 20 Dec 2021 | INR | 18.05 | 18.05 | 16.6 | 16.9 | 16.9 | -1.15 (-6.37%) | 17,234 |
| 17 Dec 2021 | INR | 19.35 | 19.35 | 18 | 18.05 | 18.05 | -0.35 (-1.90%) | 8,248 |
| 16 Dec 2021 | INR | 20 | 20 | 18.2 | 18.4 | 18.4 | -0.9 (-4.66%) | 40,076 |
| 15 Dec 2021 | INR | 18.4 | 20.1 | 17.45 | 19.3 | 19.3 | +1.25 (+6.93%) | 89,092 |
| 14 Dec 2021 | INR | 17.5 | 18.2 | 17.1 | 18.05 | 18.05 | +1.1 (+6.49%) | 42,044 |
| 13 Dec 2021 | INR | 18 | 18 | 16.7 | 16.95 | 16.95 | -0.25 (-1.45%) | 17,259 |
| 10 Dec 2021 | INR | 17.95 | 17.95 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 22,494 |
| 9 Dec 2021 | INR | 17.9 | 17.9 | 17.05 | 17.45 | 17.45 | -0.25 (-1.41%) | 8,477 |
| 8 Dec 2021 | INR | 17.8 | 17.95 | 17 | 17.7 | 17.7 | +0.25 (+1.43%) | 9,502 |
| 7 Dec 2021 | INR | 17.5 | 17.9 | 16.8 | 17.45 | 17.45 | 0.0 (0.0%) | 13,479 |
| 6 Dec 2021 | INR | 16.7 | 18.5 | 16.25 | 17.45 | 17.45 | +0.85 (+5.12%) | 25,445 |
| 3 Dec 2021 | INR | 16.7 | 16.7 | 16.15 | 16.6 | 16.6 | 0.0 (0.0%) | 3,694 |
| 2 Dec 2021 | INR | 16.4 | 16.75 | 16.1 | 16.6 | 16.6 | 0.0 (0.0%) | 8,847 |
| 1 Dec 2021 | INR | 16.55 | 16.6 | 16.05 | 16.6 | 16.6 | 0.0 (0.0%) | 8,463 |
| 30 Nov 2021 | INR | 16.7 | 16.7 | 16.1 | 16.6 | 16.6 | +0.25 (+1.53%) | 1,012 |
| 29 Nov 2021 | INR | 16.4 | 16.4 | 16.05 | 16.35 | 16.35 | -0.05 (-0.30%) | 8,040 |
| 28 Nov 2021 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.3 | 16.8 | 16.1 | 16.4 | 16.4 | +0.05 (+0.31%) | 15,469 |
| 25 Nov 2021 | INR | 17.9 | 17.9 | 16.15 | 16.35 | 16.35 | -0.3 (-1.80%) | 16,315 |
| 24 Nov 2021 | INR | 16.65 | 16.7 | 16.35 | 16.65 | 16.65 | +0.4 (+2.46%) | 1,053 |
| 23 Nov 2021 | INR | 16.7 | 16.7 | 16.25 | 16.25 | 16.25 | -0.05 (-0.31%) | 5,312 |
| 22 Nov 2021 | INR | 16.6 | 16.9 | 16.3 | 16.3 | 16.3 | -0.1 (-0.61%) | 6,320 |
| 18 Nov 2021 | INR | 16.7 | 16.95 | 16.3 | 16.4 | 16.4 | -0.3 (-1.80%) | 7,332 |
| 17 Nov 2021 | INR | 16.75 | 16.75 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 1,219 |
| 16 Nov 2021 | INR | 16.7 | 17.2 | 16.5 | 16.75 | 16.75 | +0.2 (+1.21%) | 5,393 |
| 15 Nov 2021 | INR | 17 | 17.5 | 16.4 | 16.55 | 16.55 | -0.2 (-1.19%) | 13,320 |
| 12 Nov 2021 | INR | 16.95 | 16.95 | 16.55 | 16.75 | 16.75 | -0.2 (-1.18%) | 2,769 |
