| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 17.3 | 17.75 | 16.9 | 17.5 | 17.5 | +0.2 (+1.16%) | 53,804 |
| 2 Feb 2022 | INR | 17.55 | 17.9 | 17.15 | 17.3 | 17.3 | -0.25 (-1.42%) | 9,585 |
| 1 Feb 2022 | INR | 18.05 | 18.3 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 89,487 |
| 31 Jan 2022 | INR | 17.75 | 17.9 | 16.85 | 17.9 | 17.9 | +0.85 (+4.99%) | 122,029 |
| 28 Jan 2022 | INR | 16.7 | 17.05 | 16.35 | 17.05 | 17.05 | +0.8 (+4.92%) | 33,173 |
| 27 Jan 2022 | INR | 16.75 | 16.75 | 16.05 | 16.25 | 16.25 | -0.45 (-2.69%) | 21,241 |
| 25 Jan 2022 | INR | 16.4 | 16.8 | 16.05 | 16.7 | 16.7 | +0.4 (+2.45%) | 9,838 |
| 24 Jan 2022 | INR | 17.2 | 17.2 | 16.05 | 16.3 | 16.3 | -0.45 (-2.69%) | 52,721 |
| 21 Jan 2022 | INR | 17.15 | 17.35 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 37,818 |
| 20 Jan 2022 | INR | 17.4 | 17.6 | 17.1 | 17.25 | 17.25 | -0.25 (-1.43%) | 14,484 |
| 19 Jan 2022 | INR | 17.4 | 17.7 | 17.3 | 17.5 | 17.5 | -0.2 (-1.13%) | 25,422 |
| 18 Jan 2022 | INR | 18.4 | 18.45 | 17.65 | 17.7 | 17.7 | -0.4 (-2.21%) | 33,134 |
| 17 Jan 2022 | INR | 17.65 | 18.3 | 17.35 | 18.1 | 18.1 | +0.55 (+3.13%) | 55,645 |
| 14 Jan 2022 | INR | 17.4 | 17.7 | 17.4 | 17.55 | 17.55 | 0.0 (0.0%) | 17,724 |
| 13 Jan 2022 | INR | 17.65 | 17.9 | 17.3 | 17.55 | 17.55 | -0.15 (-0.85%) | 38,811 |
| 12 Jan 2022 | INR | 17.6 | 17.95 | 17.45 | 17.7 | 17.7 | +0.05 (+0.28%) | 34,250 |
| 11 Jan 2022 | INR | 18.35 | 18.35 | 17.45 | 17.65 | 17.65 | -0.15 (-0.84%) | 29,427 |
| 10 Jan 2022 | INR | 18.3 | 18.3 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 26,151 |
| 7 Jan 2022 | INR | 18.4 | 18.45 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 48,951 |
| 6 Jan 2022 | INR | 17.55 | 17.85 | 17.15 | 17.75 | 17.75 | +0.2 (+1.14%) | 11,539 |
| 5 Jan 2022 | INR | 17.75 | 18 | 17.1 | 17.55 | 17.55 | -0.2 (-1.13%) | 19,475 |
| 4 Jan 2022 | INR | 18.6 | 18.7 | 17.7 | 17.75 | 17.75 | -0.85 (-4.57%) | 37,758 |
| 3 Jan 2022 | INR | 19.3 | 19.3 | 18.5 | 18.6 | 18.6 | +0.2 (+1.09%) | 57,894 |
| 31 Dec 2021 | INR | 18.25 | 18.4 | 17.45 | 18.4 | 18.4 | +0.85 (+4.84%) | 79,257 |
| 30 Dec 2021 | INR | 16.95 | 17.55 | 16.95 | 17.55 | 17.55 | +0.8 (+4.78%) | 15,842 |
| 29 Dec 2021 | INR | 16.75 | 17.2 | 16.7 | 16.75 | 16.75 | 0.0 (0.0%) | 30,040 |
| 28 Dec 2021 | INR | 16.8 | 17.2 | 16.5 | 16.75 | 16.75 | -0.1 (-0.59%) | 37,512 |
| 27 Dec 2021 | INR | 17.2 | 17.25 | 16.5 | 16.85 | 16.85 | 0.0 (0.0%) | 28,235 |
| 24 Dec 2021 | INR | 17.05 | 17.35 | 16.85 | 16.85 | 16.85 | -0.5 (-2.88%) | 18,048 |
| 23 Dec 2021 | INR | 17.15 | 17.4 | 16.85 | 17.35 | 17.35 | +0.3 (+1.76%) | 24,302 |
