| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 37 | 38 | 37 | 37.75 | 37.75 | +1.05 (+2.86%) | 157,488 |
| 21 Dec 2021 | INR | 37 | 37.5 | 36.55 | 36.7 | 36.7 | +0.05 (+0.14%) | 149,629 |
| 20 Dec 2021 | INR | 39.45 | 39.55 | 36.2 | 36.65 | 36.65 | -2.3 (-5.91%) | 456,064 |
| 17 Dec 2021 | INR | 40 | 40 | 38.4 | 38.95 | 38.95 | +0.05 (+0.13%) | 661,270 |
| 16 Dec 2021 | INR | 40 | 40 | 38.5 | 38.9 | 38.9 | -0.65 (-1.64%) | 42,385 |
| 15 Dec 2021 | INR | 40 | 40.05 | 38.5 | 39.55 | 39.55 | +0.2 (+0.51%) | 26,887 |
| 14 Dec 2021 | INR | 39.8 | 40 | 39.1 | 39.35 | 39.35 | -0.1 (-0.25%) | 15,622 |
| 13 Dec 2021 | INR | 40.05 | 40.05 | 38.7 | 39.45 | 39.45 | -0.15 (-0.38%) | 19,822 |
| 10 Dec 2021 | INR | 39.9 | 40.45 | 39.5 | 39.6 | 39.6 | +0.1 (+0.25%) | 30,966 |
| 9 Dec 2021 | INR | 39.65 | 40 | 38.85 | 39.5 | 39.5 | +1.9 (+5.05%) | 34,230 |
| 8 Dec 2021 | INR | 38 | 38.15 | 36.7 | 37.6 | 37.6 | +0.1 (+0.27%) | 15,656 |
| 7 Dec 2021 | INR | 38 | 38.35 | 37 | 37.5 | 37.5 | +0.05 (+0.13%) | 19,721 |
| 6 Dec 2021 | INR | 37.5 | 37.5 | 36.4 | 37.45 | 37.45 | +1.05 (+2.88%) | 18,316 |
| 3 Dec 2021 | INR | 37.95 | 37.95 | 35.2 | 36.4 | 36.4 | 0.0 (0.0%) | 54,338 |
| 2 Dec 2021 | INR | 34.2 | 36.45 | 33.5 | 36.4 | 36.4 | +2.9 (+8.66%) | 59,864 |
| 1 Dec 2021 | INR | 36.8 | 37 | 32.55 | 33.5 | 33.5 | -2.75 (-7.59%) | 127,303 |
| 30 Nov 2021 | INR | 38 | 38.7 | 35.9 | 36.25 | 36.25 | -0.8 (-2.16%) | 32,545 |
| 29 Nov 2021 | INR | 38.6 | 38.6 | 34.8 | 37.05 | 37.05 | -0.1 (-0.27%) | 25,102 |
| 28 Nov 2021 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 38.85 | 38.9 | 36.8 | 37.15 | 37.15 | -1.35 (-3.51%) | 20,155 |
| 25 Nov 2021 | INR | 40.2 | 40.2 | 38 | 38.5 | 38.5 | -0.45 (-1.16%) | 16,508 |
| 24 Nov 2021 | INR | 39.5 | 39.5 | 38.55 | 38.95 | 38.95 | +0.25 (+0.65%) | 36,054 |
| 23 Nov 2021 | INR | 39 | 39.75 | 37.65 | 38.7 | 38.7 | -0.35 (-0.90%) | 189,555 |
| 22 Nov 2021 | INR | 40.25 | 40.25 | 38 | 39.05 | 39.05 | -0.2 (-0.51%) | 24,048 |
| 18 Nov 2021 | INR | 40.2 | 40.2 | 38.9 | 39.25 | 39.25 | +0.4 (+1.03%) | 369,625 |
| 17 Nov 2021 | INR | 39.75 | 39.95 | 38.6 | 38.85 | 38.85 | -0.35 (-0.89%) | 52,729 |
| 16 Nov 2021 | INR | 40.25 | 40.4 | 39 | 39.2 | 39.2 | -0.15 (-0.38%) | 34,664 |
| 15 Nov 2021 | INR | 40.5 | 41 | 39.2 | 39.35 | 39.35 | -0.8 (-1.99%) | 21,334 |
| 12 Nov 2021 | INR | 41.4 | 41.45 | 38.7 | 40.15 | 40.15 | -0.6 (-1.47%) | 35,444 |
