| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 16.9 | 18.45 | 16.85 | 18.35 | 18.35 | +0.7 (+3.97%) | 2,166 |
| 21 Dec 2021 | INR | 16.45 | 18.15 | 16.45 | 17.65 | 17.65 | +0.35 (+2.02%) | 4,520 |
| 20 Dec 2021 | INR | 19 | 19 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 1,167 |
| 17 Dec 2021 | INR | 18.9 | 19.45 | 17.65 | 18.2 | 18.2 | -0.35 (-1.89%) | 1,765 |
| 16 Dec 2021 | INR | 19.55 | 19.55 | 17.75 | 18.55 | 18.55 | -0.1 (-0.54%) | 5,353 |
| 15 Dec 2021 | INR | 18.2 | 18.65 | 17 | 18.65 | 18.65 | +0.85 (+4.78%) | 4,443 |
| 14 Dec 2021 | INR | 17.35 | 18.2 | 17.35 | 17.8 | 17.8 | -0.45 (-2.47%) | 2,571 |
| 13 Dec 2021 | INR | 19 | 19 | 17.9 | 18.25 | 18.25 | -0.55 (-2.93%) | 7,151 |
| 10 Dec 2021 | INR | 18.35 | 19.15 | 17.8 | 18.8 | 18.8 | +0.1 (+0.53%) | 2,396 |
| 9 Dec 2021 | INR | 18.1 | 18.75 | 17.1 | 18.7 | 18.7 | +0.75 (+4.18%) | 3,081 |
| 8 Dec 2021 | INR | 18.05 | 18.1 | 16.4 | 17.95 | 17.95 | +0.7 (+4.06%) | 6,098 |
| 7 Dec 2021 | INR | 17.3 | 17.3 | 15.7 | 17.25 | 17.25 | +0.75 (+4.55%) | 4,858 |
| 6 Dec 2021 | INR | 18.05 | 18.05 | 16.5 | 16.5 | 16.5 | -0.7 (-4.07%) | 1,219 |
| 3 Dec 2021 | INR | 17.95 | 17.95 | 16.75 | 17.2 | 17.2 | -0.4 (-2.27%) | 6,216 |
| 2 Dec 2021 | INR | 17.15 | 17.6 | 16.35 | 17.6 | 17.6 | +0.8 (+4.76%) | 940 |
| 1 Dec 2021 | INR | 16.5 | 17.35 | 15.85 | 16.8 | 16.8 | +0.2 (+1.20%) | 4,063 |
| 30 Nov 2021 | INR | 17.3 | 17.75 | 16.25 | 16.6 | 16.6 | -0.35 (-2.06%) | 3,936 |
| 29 Nov 2021 | INR | 17.5 | 18.2 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 2,729 |
| 28 Nov 2021 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 17.35 | 17.85 | 17.35 | 17.8 | 17.8 | 0.0 (0.0%) | 1,756 |
| 25 Nov 2021 | INR | 17.35 | 18.35 | 17.35 | 17.8 | 17.8 | -0.45 (-2.47%) | 860 |
| 24 Nov 2021 | INR | 17.3 | 18.5 | 17.3 | 18.25 | 18.25 | +0.05 (+0.27%) | 3,603 |
| 23 Nov 2021 | INR | 18.4 | 18.4 | 16.85 | 18.2 | 18.2 | +0.5 (+2.82%) | 2,601 |
| 22 Nov 2021 | INR | 18.85 | 18.85 | 17.65 | 17.7 | 17.7 | -0.85 (-4.58%) | 2,847 |
| 18 Nov 2021 | INR | 18.5 | 18.85 | 17.1 | 18.55 | 18.55 | +0.55 (+3.06%) | 2,098 |
| 17 Nov 2021 | INR | 18.8 | 18.9 | 17.85 | 18 | 18 | -0.75 (-4%) | 760 |
| 16 Nov 2021 | INR | 18.5 | 18.95 | 17.25 | 18.75 | 18.75 | +0.6 (+3.31%) | 4,123 |
| 15 Nov 2021 | INR | 18.55 | 18.65 | 16.95 | 18.15 | 18.15 | +0.35 (+1.97%) | 6,383 |
| 12 Nov 2021 | INR | 18.3 | 19.4 | 17.75 | 17.8 | 17.8 | -0.85 (-4.56%) | 2,809 |
