| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | INR | 19.4 | 19.95 | 19.35 | 19.75 | 19.75 | +0.75 (+3.95%) | 241,154 |
| 28 Dec 2021 | INR | 18.2 | 19 | 17.95 | 19 | 19 | +0.9 (+4.97%) | 275,547 |
| 27 Dec 2021 | INR | 18.05 | 18.3 | 17.8 | 18.1 | 18.1 | +0.05 (+0.28%) | 60,891 |
| 24 Dec 2021 | INR | 18.65 | 18.65 | 18 | 18.05 | 18.05 | -0.4 (-2.17%) | 32,562 |
| 23 Dec 2021 | INR | 18.65 | 18.7 | 18.3 | 18.45 | 18.45 | -0.05 (-0.27%) | 43,673 |
| 22 Dec 2021 | INR | 18.3 | 19.35 | 18.25 | 18.5 | 18.5 | +0.05 (+0.27%) | 76,706 |
| 21 Dec 2021 | INR | 18.95 | 19.15 | 18.2 | 18.45 | 18.45 | -0.35 (-1.86%) | 29,837 |
| 20 Dec 2021 | INR | 20.4 | 20.4 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 90,819 |
| 17 Dec 2021 | INR | 21.2 | 21.2 | 19.6 | 19.75 | 19.75 | -0.8 (-3.89%) | 56,276 |
| 16 Dec 2021 | INR | 21.3 | 22.35 | 20.45 | 20.55 | 20.55 | -0.75 (-3.52%) | 74,545 |
| 15 Dec 2021 | INR | 21.75 | 21.75 | 21 | 21.3 | 21.3 | +0.3 (+1.43%) | 53,381 |
| 14 Dec 2021 | INR | 21.5 | 21.65 | 20.55 | 21 | 21 | -0.3 (-1.41%) | 55,497 |
| 13 Dec 2021 | INR | 21.75 | 21.75 | 20.5 | 21.3 | 21.3 | +0.55 (+2.65%) | 97,907 |
| 10 Dec 2021 | INR | 20.4 | 20.75 | 20.4 | 20.75 | 20.75 | +0.95 (+4.80%) | 123,731 |
| 9 Dec 2021 | INR | 19.3 | 19.8 | 19.05 | 19.8 | 19.8 | +0.9 (+4.76%) | 150,757 |
| 8 Dec 2021 | INR | 19 | 19.25 | 18.7 | 18.9 | 18.9 | +0.35 (+1.89%) | 69,606 |
| 7 Dec 2021 | INR | 18.6 | 18.7 | 18.3 | 18.55 | 18.55 | +0.4 (+2.20%) | 87,949 |
| 6 Dec 2021 | INR | 18.4 | 18.9 | 17.75 | 18.15 | 18.15 | +0.15 (+0.83%) | 97,388 |
| 3 Dec 2021 | INR | 18.2 | 18.25 | 17.6 | 18 | 18 | +0.2 (+1.12%) | 79,562 |
| 2 Dec 2021 | INR | 17.95 | 18.15 | 16.9 | 17.8 | 17.8 | +0.2 (+1.14%) | 97,144 |
| 1 Dec 2021 | INR | 18.7 | 18.7 | 17.35 | 17.6 | 17.6 | -0.55 (-3.03%) | 81,702 |
| 30 Nov 2021 | INR | 17.8 | 18.95 | 17.8 | 18.15 | 18.15 | -0.25 (-1.36%) | 35,682 |
| 29 Nov 2021 | INR | 19.4 | 19.9 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 45,831 |
| 26 Nov 2021 | INR | 20 | 20.5 | 19.3 | 19.35 | 19.35 | -0.95 (-4.68%) | 46,794 |
| 25 Nov 2021 | INR | 21.25 | 21.7 | 20.05 | 20.3 | 20.3 | -0.65 (-3.10%) | 36,426 |
| 24 Nov 2021 | INR | 21.25 | 21.45 | 20.45 | 20.95 | 20.95 | +0.3 (+1.45%) | 43,973 |
| 23 Nov 2021 | INR | 20.15 | 21 | 19.3 | 20.65 | 20.65 | +0.65 (+3.25%) | 126,800 |
| 22 Nov 2021 | INR | 21.8 | 21.8 | 20 | 20 | 20 | -1.05 (-4.99%) | 36,601 |
| 18 Nov 2021 | INR | 21 | 21.95 | 20.65 | 21.05 | 21.05 | -0.25 (-1.17%) | 31,202 |
| 17 Nov 2021 | INR | 22.4 | 22.4 | 21.05 | 21.3 | 21.3 | -0.4 (-1.84%) | 22,155 |
