| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 7.25 | 7.32 | 7.15 | 7.28 | 7.28 | +0.14 (+1.96%) | 69,112 |
| 21 Dec 2021 | INR | 7.1 | 7.42 | 7.05 | 7.14 | 7.14 | 0.0 (0.0%) | 110,471 |
| 20 Dec 2021 | INR | 7.5 | 7.5 | 6.82 | 7.14 | 7.14 | -0.36 (-4.80%) | 345,560 |
| 17 Dec 2021 | INR | 7.75 | 7.8 | 7.43 | 7.5 | 7.5 | -0.22 (-2.85%) | 364,007 |
| 16 Dec 2021 | INR | 7.94 | 7.97 | 7.5 | 7.72 | 7.72 | -0.06 (-0.77%) | 273,829 |
| 15 Dec 2021 | INR | 8.04 | 8.04 | 7.7 | 7.78 | 7.78 | +0.04 (+0.52%) | 173,517 |
| 14 Dec 2021 | INR | 7.89 | 7.9 | 7.68 | 7.74 | 7.74 | -0.12 (-1.53%) | 408,688 |
| 13 Dec 2021 | INR | 7.6 | 8.11 | 7.54 | 7.86 | 7.86 | +0.3 (+3.97%) | 907,142 |
| 10 Dec 2021 | INR | 7.8 | 7.84 | 7.35 | 7.56 | 7.56 | -0.25 (-3.20%) | 416,434 |
| 9 Dec 2021 | INR | 8.07 | 8.16 | 7.66 | 7.81 | 7.81 | -0.23 (-2.86%) | 584,681 |
| 8 Dec 2021 | INR | 7.86 | 8.11 | 7.64 | 8.04 | 8.04 | +0.43 (+5.65%) | 1,593,656 |
| 7 Dec 2021 | INR | 6.61 | 7.74 | 6.61 | 7.61 | 7.61 | +1.07 (+16.36%) | 747,726 |
| 6 Dec 2021 | INR | 6.86 | 6.86 | 6.5 | 6.54 | 6.54 | -0.2 (-2.97%) | 243,032 |
| 3 Dec 2021 | INR | 6.99 | 6.99 | 6.71 | 6.74 | 6.74 | +0.05 (+0.75%) | 52,063 |
| 2 Dec 2021 | INR | 6.6 | 6.86 | 6.52 | 6.69 | 6.69 | +0.19 (+2.92%) | 162,872 |
| 1 Dec 2021 | INR | 6.7 | 6.7 | 6.46 | 6.5 | 6.5 | +0.02 (+0.31%) | 124,677 |
| 30 Nov 2021 | INR | 6.51 | 6.6 | 6.44 | 6.48 | 6.48 | -0.01 (-0.15%) | 88,495 |
| 29 Nov 2021 | INR | 6.5 | 6.7 | 6.2 | 6.49 | 6.49 | -0.23 (-3.42%) | 152,178 |
| 28 Nov 2021 | INR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 6.98 | 6.98 | 6.66 | 6.72 | 6.72 | -0.13 (-1.90%) | 129,239 |
| 25 Nov 2021 | INR | 7.05 | 7.05 | 6.83 | 6.85 | 6.85 | -0.07 (-1.01%) | 88,115 |
| 24 Nov 2021 | INR | 6.95 | 7.07 | 6.59 | 6.92 | 6.92 | +0.36 (+5.49%) | 249,771 |
| 23 Nov 2021 | INR | 6.7 | 6.7 | 6.45 | 6.56 | 6.56 | +0.01 (+0.15%) | 50,921 |
| 22 Nov 2021 | INR | 6.9 | 6.9 | 6.5 | 6.55 | 6.55 | -0.15 (-2.24%) | 156,699 |
| 18 Nov 2021 | INR | 6.72 | 6.81 | 6.64 | 6.7 | 6.7 | -0.02 (-0.30%) | 69,469 |
| 17 Nov 2021 | INR | 6.65 | 6.86 | 6.65 | 6.72 | 6.72 | -0.1 (-1.47%) | 150,252 |
| 16 Nov 2021 | INR | 6.84 | 6.93 | 6.8 | 6.82 | 6.82 | 0.0 (0.0%) | 83,644 |
| 15 Nov 2021 | INR | 6.8 | 6.91 | 6.8 | 6.82 | 6.82 | -0.1 (-1.45%) | 74,764 |
| 12 Nov 2021 | INR | 6.95 | 7.06 | 6.9 | 6.92 | 6.92 | -0.04 (-0.57%) | 91,270 |
