| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 7.4 | 7.41 | 7.07 | 7.3 | 7.3 | -0.13 (-1.75%) | 41,139 |
| 21 Dec 2021 | INR | 7.6 | 7.9 | 7.19 | 7.43 | 7.43 | -0.13 (-1.72%) | 79,844 |
| 20 Dec 2021 | INR | 8 | 8 | 7.56 | 7.56 | 7.56 | -0.39 (-4.91%) | 33,098 |
| 17 Dec 2021 | INR | 8.67 | 8.67 | 7.85 | 7.95 | 7.95 | -0.31 (-3.75%) | 67,579 |
| 16 Dec 2021 | INR | 8.54 | 8.55 | 8.07 | 8.26 | 8.26 | +0.03 (+0.36%) | 102,248 |
| 15 Dec 2021 | INR | 8.27 | 8.27 | 7.49 | 8.23 | 8.23 | +0.35 (+4.44%) | 267,565 |
| 14 Dec 2021 | INR | 7.88 | 7.88 | 7.8 | 7.88 | 7.88 | +0.37 (+4.93%) | 165,702 |
| 13 Dec 2021 | INR | 7.51 | 7.51 | 7.5 | 7.51 | 7.51 | +0.35 (+4.89%) | 112,584 |
| 10 Dec 2021 | INR | 6.97 | 7.16 | 6.94 | 7.16 | 7.16 | +0.34 (+4.99%) | 50,822 |
| 9 Dec 2021 | INR | 6.87 | 6.89 | 6.55 | 6.82 | 6.82 | +0.13 (+1.94%) | 39,963 |
| 8 Dec 2021 | INR | 6.57 | 6.92 | 6.42 | 6.69 | 6.69 | -0.06 (-0.89%) | 102,534 |
| 7 Dec 2021 | INR | 6.99 | 6.99 | 6.56 | 6.75 | 6.75 | +0.07 (+1.05%) | 9,285 |
| 6 Dec 2021 | INR | 6.85 | 6.85 | 6.57 | 6.68 | 6.68 | -0.05 (-0.74%) | 20,235 |
| 3 Dec 2021 | INR | 6.83 | 6.83 | 6.51 | 6.73 | 6.73 | +0.05 (+0.75%) | 37,533 |
| 2 Dec 2021 | INR | 6.7 | 6.8 | 6.64 | 6.68 | 6.68 | +0.07 (+1.06%) | 20,794 |
| 1 Dec 2021 | INR | 6.7 | 6.7 | 6.4 | 6.61 | 6.61 | +0.02 (+0.30%) | 11,366 |
| 30 Nov 2021 | INR | 6.75 | 6.75 | 6.36 | 6.59 | 6.59 | +0.13 (+2.01%) | 13,240 |
| 29 Nov 2021 | INR | 6.7 | 6.83 | 6.37 | 6.46 | 6.46 | -0.23 (-3.44%) | 32,241 |
| 28 Nov 2021 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 6.78 | 6.78 | 6.5 | 6.69 | 6.69 | -0.01 (-0.15%) | 24,654 |
| 25 Nov 2021 | INR | 6.79 | 6.79 | 6.51 | 6.7 | 6.7 | +0.05 (+0.75%) | 10,786 |
| 24 Nov 2021 | INR | 6.87 | 6.87 | 6.42 | 6.65 | 6.65 | +0.07 (+1.06%) | 11,396 |
| 23 Nov 2021 | INR | 6.4 | 6.77 | 6.3 | 6.58 | 6.58 | +0.06 (+0.92%) | 43,247 |
| 22 Nov 2021 | INR | 6.78 | 6.78 | 6.29 | 6.52 | 6.52 | -0.1 (-1.51%) | 20,915 |
| 18 Nov 2021 | INR | 6.6 | 6.84 | 6.6 | 6.62 | 6.62 | -0.15 (-2.22%) | 19,004 |
| 17 Nov 2021 | INR | 6.7 | 6.85 | 6.52 | 6.77 | 6.77 | +0.02 (+0.30%) | 38,325 |
| 16 Nov 2021 | INR | 6.9 | 6.9 | 6.66 | 6.75 | 6.75 | -0.05 (-0.74%) | 34,741 |
| 15 Nov 2021 | INR | 6.96 | 6.96 | 6.61 | 6.8 | 6.8 | +0.08 (+1.19%) | 21,078 |
| 12 Nov 2021 | INR | 6.97 | 6.97 | 6.65 | 6.72 | 6.72 | -0.03 (-0.44%) | 18,589 |
