| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 17.5 | 17.5 | 16.85 | 17.05 | 17.05 | -0.1 (-0.58%) | 31,574 |
| 21 Dec 2021 | INR | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 76,067 |
| 20 Dec 2021 | INR | 18.95 | 18.95 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 16,693 |
| 17 Dec 2021 | INR | 19.15 | 19.15 | 17.6 | 18.95 | 18.95 | +0.45 (+2.43%) | 146,925 |
| 16 Dec 2021 | INR | 18.5 | 18.5 | 17.95 | 18.5 | 18.5 | +0.85 (+4.82%) | 320,225 |
| 15 Dec 2021 | INR | 17.15 | 17.65 | 16.75 | 17.65 | 17.65 | +0.8 (+4.75%) | 54,750 |
| 14 Dec 2021 | INR | 16.4 | 17.1 | 16.25 | 16.85 | 16.85 | +0.45 (+2.74%) | 54,451 |
| 13 Dec 2021 | INR | 16.1 | 16.7 | 16.1 | 16.4 | 16.4 | +0.3 (+1.86%) | 10,136 |
| 10 Dec 2021 | INR | 15.95 | 16.25 | 15.75 | 16.1 | 16.1 | +0.2 (+1.26%) | 35,676 |
| 9 Dec 2021 | INR | 15.95 | 16.1 | 15.8 | 15.9 | 15.9 | -0.05 (-0.31%) | 11,717 |
| 8 Dec 2021 | INR | 16.2 | 16.3 | 15.85 | 15.95 | 15.95 | +0.35 (+2.24%) | 16,581 |
| 7 Dec 2021 | INR | 16.4 | 16.4 | 15.55 | 15.6 | 15.6 | -0.05 (-0.32%) | 10,057 |
| 6 Dec 2021 | INR | 16.05 | 16.9 | 15.6 | 15.65 | 15.65 | -0.75 (-4.57%) | 45,674 |
| 3 Dec 2021 | INR | 16.1 | 16.4 | 16 | 16.4 | 16.4 | +0.75 (+4.79%) | 19,057 |
| 2 Dec 2021 | INR | 15.3 | 15.85 | 14.95 | 15.65 | 15.65 | +0.55 (+3.64%) | 11,340 |
| 1 Dec 2021 | INR | 15.2 | 15.6 | 15.05 | 15.1 | 15.1 | -0.3 (-1.95%) | 22,837 |
| 30 Nov 2021 | INR | 16 | 16 | 15.1 | 15.4 | 15.4 | -0.25 (-1.60%) | 20,069 |
| 29 Nov 2021 | INR | 16.05 | 16.5 | 15.4 | 15.65 | 15.65 | -0.55 (-3.40%) | 23,650 |
| 28 Nov 2021 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 16.5 | 17.05 | 16.15 | 16.2 | 16.2 | -0.5 (-2.99%) | 42,428 |
| 25 Nov 2021 | INR | 16.7 | 17 | 16.3 | 16.7 | 16.7 | +0.05 (+0.30%) | 21,087 |
| 24 Nov 2021 | INR | 16.75 | 17.05 | 16.5 | 16.65 | 16.65 | +0.1 (+0.60%) | 16,671 |
| 23 Nov 2021 | INR | 16.5 | 17.1 | 16.5 | 16.55 | 16.55 | +0.25 (+1.53%) | 19,021 |
| 22 Nov 2021 | INR | 16.9 | 17 | 16 | 16.3 | 16.3 | -0.3 (-1.81%) | 27,794 |
| 18 Nov 2021 | INR | 17.05 | 17.3 | 16.45 | 16.6 | 16.6 | -0.7 (-4.05%) | 38,113 |
| 17 Nov 2021 | INR | 17.8 | 17.8 | 17.1 | 17.3 | 17.3 | -0.15 (-0.86%) | 28,786 |
| 16 Nov 2021 | INR | 16.65 | 17.45 | 16.1 | 17.45 | 17.45 | +0.8 (+4.80%) | 43,281 |
| 15 Nov 2021 | INR | 16.35 | 16.9 | 16.35 | 16.65 | 16.65 | -0.1 (-0.60%) | 18,492 |
| 12 Nov 2021 | INR | 17 | 17.05 | 16.25 | 16.75 | 16.75 | -0.25 (-1.47%) | 15,467 |
