| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 33.4 | 33.65 | 32.55 | 32.9 | 32.9 | +0.35 (+1.08%) | 29,811 |
| 21 Dec 2021 | INR | 33.8 | 33.8 | 31.5 | 32.55 | 32.55 | -0.25 (-0.76%) | 44,065 |
| 20 Dec 2021 | INR | 34.35 | 34.35 | 32.7 | 32.8 | 32.8 | -1.55 (-4.51%) | 41,086 |
| 17 Dec 2021 | INR | 35.35 | 35.35 | 34.15 | 34.35 | 34.35 | -0.85 (-2.41%) | 20,995 |
| 16 Dec 2021 | INR | 35.75 | 35.95 | 35 | 35.2 | 35.2 | -0.3 (-0.85%) | 36,259 |
| 15 Dec 2021 | INR | 36.4 | 36.65 | 35.3 | 35.5 | 35.5 | -0.85 (-2.34%) | 41,071 |
| 14 Dec 2021 | INR | 36 | 36.65 | 35.65 | 36.35 | 36.35 | -0.3 (-0.82%) | 33,850 |
| 13 Dec 2021 | INR | 37.2 | 38 | 36.45 | 36.65 | 36.65 | -0.4 (-1.08%) | 63,330 |
| 10 Dec 2021 | INR | 35 | 37.85 | 34.45 | 37.05 | 37.05 | +2.6 (+7.55%) | 196,707 |
| 9 Dec 2021 | INR | 34.5 | 35 | 34.25 | 34.45 | 34.45 | -0.1 (-0.29%) | 36,126 |
| 8 Dec 2021 | INR | 33.5 | 34.75 | 33.5 | 34.55 | 34.55 | +1.05 (+3.13%) | 44,132 |
| 7 Dec 2021 | INR | 33.6 | 34.05 | 33.25 | 33.5 | 33.5 | +0.25 (+0.75%) | 37,372 |
| 6 Dec 2021 | INR | 33.9 | 34.8 | 33.2 | 33.25 | 33.25 | -0.3 (-0.89%) | 60,822 |
| 3 Dec 2021 | INR | 31.95 | 34.7 | 31.8 | 33.55 | 33.55 | +2 (+6.34%) | 62,091 |
| 2 Dec 2021 | INR | 32 | 32.1 | 31.3 | 31.55 | 31.55 | +0.1 (+0.32%) | 46,295 |
| 1 Dec 2021 | INR | 32 | 33 | 31.1 | 31.45 | 31.45 | -0.25 (-0.79%) | 136,533 |
| 30 Nov 2021 | INR | 31.3 | 32.5 | 31.3 | 31.7 | 31.7 | +0.25 (+0.79%) | 22,661 |
| 29 Nov 2021 | INR | 34.65 | 34.65 | 31.3 | 31.45 | 31.45 | -1.75 (-5.27%) | 43,362 |
| 28 Nov 2021 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 34.7 | 34.7 | 33 | 33.2 | 33.2 | -1.45 (-4.18%) | 50,389 |
| 25 Nov 2021 | INR | 35.55 | 35.6 | 34.4 | 34.65 | 34.65 | -0.75 (-2.12%) | 17,470 |
| 24 Nov 2021 | INR | 34.45 | 35.6 | 34.3 | 35.4 | 35.4 | +1.55 (+4.58%) | 30,606 |
| 23 Nov 2021 | INR | 33.5 | 34.55 | 33.4 | 33.85 | 33.85 | +0.2 (+0.59%) | 17,849 |
| 22 Nov 2021 | INR | 33.55 | 34 | 33 | 33.65 | 33.65 | +0.1 (+0.30%) | 56,005 |
| 18 Nov 2021 | INR | 33.9 | 34.25 | 33.4 | 33.55 | 33.55 | -0.2 (-0.59%) | 23,765 |
| 17 Nov 2021 | INR | 33.5 | 34.25 | 33.4 | 33.75 | 33.75 | +0.1 (+0.30%) | 23,810 |
| 16 Nov 2021 | INR | 34.5 | 34.9 | 33.4 | 33.65 | 33.65 | -0.8 (-2.32%) | 31,305 |
| 15 Nov 2021 | INR | 35.05 | 35.8 | 34.25 | 34.45 | 34.45 | -0.8 (-2.27%) | 37,900 |
| 12 Nov 2021 | INR | 35.35 | 36.3 | 34.5 | 35.25 | 35.25 | +0.2 (+0.57%) | 40,012 |
