| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 32.75 | 32.85 | 30.75 | 31.7 | 31.7 | -0.5 (-1.55%) | 87,513 |
| 21 Dec 2021 | INR | 32.2 | 33.4 | 32.2 | 32.2 | 32.2 | -1.65 (-4.87%) | 32,178 |
| 20 Dec 2021 | INR | 36.55 | 36.55 | 33.85 | 33.85 | 33.85 | -1.75 (-4.92%) | 30,612 |
| 17 Dec 2021 | INR | 35.3 | 36.55 | 33.55 | 35.6 | 35.6 | +0.3 (+0.85%) | 63,644 |
| 16 Dec 2021 | INR | 36.8 | 38.75 | 35.15 | 35.3 | 35.3 | -1.65 (-4.47%) | 87,352 |
| 15 Dec 2021 | INR | 35.25 | 37.1 | 35.25 | 36.95 | 36.95 | +1.6 (+4.53%) | 69,705 |
| 14 Dec 2021 | INR | 36.8 | 36.8 | 33.3 | 35.35 | 35.35 | +0.3 (+0.86%) | 151,243 |
| 13 Dec 2021 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | +1.65 (+4.94%) | 2,479 |
| 10 Dec 2021 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | +1.55 (+4.87%) | 3,498 |
| 9 Dec 2021 | INR | 31.8 | 31.85 | 31.3 | 31.85 | 31.85 | +1.5 (+4.94%) | 21,165 |
| 8 Dec 2021 | INR | 30.35 | 30.35 | 30.2 | 30.35 | 30.35 | +1.4 (+4.84%) | 8,965 |
| 7 Dec 2021 | INR | 28.95 | 28.95 | 28.85 | 28.95 | 28.95 | +1.35 (+4.89%) | 7,183 |
| 6 Dec 2021 | INR | 27.6 | 27.6 | 26.8 | 27.6 | 27.6 | +1.3 (+4.94%) | 9,000 |
| 3 Dec 2021 | INR | 27.05 | 28.2 | 26.15 | 26.3 | 26.3 | -0.75 (-2.77%) | 105,715 |
| 2 Dec 2021 | INR | 26.3 | 27.6 | 25.05 | 27.05 | 27.05 | +0.75 (+2.85%) | 39,957 |
| 1 Dec 2021 | INR | 26.55 | 27 | 26.2 | 26.3 | 26.3 | -1.25 (-4.54%) | 18,507 |
| 30 Nov 2021 | INR | 30.45 | 30.45 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 100,145 |
| 29 Nov 2021 | INR | 29 | 29 | 29 | 29 | 29 | +1.35 (+4.88%) | 20,187 |
| 28 Nov 2021 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | +1.3 (+4.93%) | 23,352 |
| 25 Nov 2021 | INR | 26.35 | 26.35 | 25.5 | 26.35 | 26.35 | +1.25 (+4.98%) | 36,879 |
| 24 Nov 2021 | INR | 25.1 | 25.1 | 24.95 | 25.1 | 25.1 | +1.15 (+4.80%) | 3,106 |
| 23 Nov 2021 | INR | 21.8 | 23.95 | 21.75 | 23.95 | 23.95 | +1.1 (+4.81%) | 66,140 |
| 22 Nov 2021 | INR | 25.2 | 25.2 | 22.8 | 22.85 | 22.85 | -1.15 (-4.79%) | 384,729 |
| 18 Nov 2021 | INR | 24 | 24 | 24 | 24 | 24 | +1.1 (+4.80%) | 64,271 |
| 17 Nov 2021 | INR | 22.9 | 22.9 | 22 | 22.9 | 22.9 | +1.05 (+4.81%) | 64,390 |
| 16 Nov 2021 | INR | 21 | 21.85 | 20.7 | 21.85 | 21.85 | +1 (+4.80%) | 41,520 |
| 15 Nov 2021 | INR | 21.85 | 21.85 | 19.85 | 20.85 | 20.85 | 0.0 (0.0%) | 42,302 |
| 12 Nov 2021 | INR | 21.25 | 21.25 | 19.25 | 20.85 | 20.85 | +0.6 (+2.96%) | 103,925 |
