| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 33.25 | 35.8 | 33 | 34.85 | 34.85 | +2.2 (+6.74%) | 67,716 |
| 21 Dec 2021 | INR | 32.4 | 33.5 | 32.4 | 32.65 | 32.65 | -0.15 (-0.46%) | 26,811 |
| 20 Dec 2021 | INR | 34 | 34.25 | 32.3 | 32.8 | 32.8 | -1.6 (-4.65%) | 24,621 |
| 17 Dec 2021 | INR | 35 | 35.45 | 34.15 | 34.4 | 34.4 | -0.6 (-1.71%) | 24,003 |
| 16 Dec 2021 | INR | 36.5 | 36.8 | 34.9 | 35 | 35 | -1.1 (-3.05%) | 38,470 |
| 15 Dec 2021 | INR | 35.2 | 37.3 | 33 | 36.1 | 36.1 | +0.9 (+2.56%) | 205,960 |
| 14 Dec 2021 | INR | 35.75 | 36 | 35.05 | 35.2 | 35.2 | -0.2 (-0.56%) | 33,049 |
| 13 Dec 2021 | INR | 36.6 | 36.6 | 34.65 | 35.4 | 35.4 | -0.65 (-1.80%) | 49,201 |
| 10 Dec 2021 | INR | 36.1 | 36.5 | 35.15 | 36.05 | 36.05 | +0.4 (+1.12%) | 74,372 |
| 9 Dec 2021 | INR | 35 | 36.3 | 34.55 | 35.65 | 35.65 | +0.7 (+2.00%) | 73,329 |
| 8 Dec 2021 | INR | 35.3 | 35.9 | 34.55 | 34.95 | 34.95 | -0.35 (-0.99%) | 48,208 |
| 7 Dec 2021 | INR | 33.75 | 36 | 33.55 | 35.3 | 35.3 | +1.55 (+4.59%) | 90,216 |
| 6 Dec 2021 | INR | 33.85 | 35 | 32.5 | 33.75 | 33.75 | +0.45 (+1.35%) | 61,985 |
| 3 Dec 2021 | INR | 32.95 | 34 | 32.35 | 33.3 | 33.3 | +0.65 (+1.99%) | 53,776 |
| 2 Dec 2021 | INR | 33.6 | 33.6 | 28.55 | 32.65 | 32.65 | -0.4 (-1.21%) | 46,205 |
| 1 Dec 2021 | INR | 33 | 33.6 | 32.8 | 33.05 | 33.05 | +0.15 (+0.46%) | 20,417 |
| 30 Nov 2021 | INR | 33.15 | 33.75 | 32.7 | 32.9 | 32.9 | 0.0 (0.0%) | 41,658 |
| 29 Nov 2021 | INR | 32.15 | 34 | 32 | 32.9 | 32.9 | -0.5 (-1.50%) | 30,962 |
| 28 Nov 2021 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 35.55 | 35.75 | 32.85 | 33.4 | 33.4 | -2.9 (-7.99%) | 93,885 |
| 25 Nov 2021 | INR | 35.15 | 36.55 | 35.15 | 36.3 | 36.3 | +0.25 (+0.69%) | 26,505 |
| 24 Nov 2021 | INR | 36.15 | 37.8 | 34.75 | 36.05 | 36.05 | +0.85 (+2.41%) | 108,968 |
| 23 Nov 2021 | INR | 33.65 | 35.45 | 33.35 | 35.2 | 35.2 | +1.55 (+4.61%) | 43,805 |
| 22 Nov 2021 | INR | 34.3 | 34.4 | 32.8 | 33.65 | 33.65 | +0.35 (+1.05%) | 69,808 |
| 18 Nov 2021 | INR | 34.25 | 34.55 | 32.5 | 33.3 | 33.3 | -0.95 (-2.77%) | 34,088 |
| 17 Nov 2021 | INR | 34.05 | 34.7 | 34.05 | 34.25 | 34.25 | +0.15 (+0.44%) | 20,082 |
| 16 Nov 2021 | INR | 34.85 | 35.45 | 33.95 | 34.1 | 34.1 | -0.75 (-2.15%) | 49,414 |
| 15 Nov 2021 | INR | 35.3 | 36.2 | 34.4 | 34.85 | 34.85 | -0.75 (-2.11%) | 49,717 |
| 12 Nov 2021 | INR | 35.6 | 35.95 | 35.1 | 35.6 | 35.6 | +0.3 (+0.85%) | 35,413 |
