| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 33.4 | 34 | 33 | 33.8 | 33.8 | +0.95 (+2.89%) | 34,007 |
| 21 Dec 2021 | INR | 33.45 | 33.45 | 31.6 | 32.85 | 32.85 | +1.45 (+4.62%) | 26,928 |
| 20 Dec 2021 | INR | 34.6 | 34.6 | 31.2 | 31.4 | 31.4 | -2.05 (-6.13%) | 50,991 |
| 17 Dec 2021 | INR | 34.5 | 35.15 | 32.45 | 33.45 | 33.45 | -1.2 (-3.46%) | 24,854 |
| 16 Dec 2021 | INR | 34.3 | 35.2 | 33.1 | 34.65 | 34.65 | +1.2 (+3.59%) | 36,529 |
| 15 Dec 2021 | INR | 35.35 | 35.35 | 32.55 | 33.45 | 33.45 | -1.8 (-5.11%) | 92,507 |
| 14 Dec 2021 | INR | 35.15 | 35.65 | 33.6 | 35.25 | 35.25 | +0.1 (+0.28%) | 50,700 |
| 13 Dec 2021 | INR | 35.8 | 35.8 | 35 | 35.15 | 35.15 | +0.5 (+1.44%) | 22,572 |
| 10 Dec 2021 | INR | 35 | 35 | 33.9 | 34.65 | 34.65 | +0.5 (+1.46%) | 26,367 |
| 9 Dec 2021 | INR | 35.1 | 35.1 | 33.25 | 34.15 | 34.15 | 0.0 (0.0%) | 30,158 |
| 8 Dec 2021 | INR | 34.4 | 34.9 | 32.5 | 34.15 | 34.15 | +0.7 (+2.09%) | 47,478 |
| 7 Dec 2021 | INR | 33.65 | 35.5 | 31 | 33.45 | 33.45 | -0.2 (-0.59%) | 57,304 |
| 6 Dec 2021 | INR | 35.4 | 35.4 | 33.25 | 33.65 | 33.65 | -0.7 (-2.04%) | 28,417 |
| 3 Dec 2021 | INR | 34 | 34.35 | 32.9 | 34.35 | 34.35 | +1.6 (+4.89%) | 38,164 |
| 2 Dec 2021 | INR | 32.2 | 32.75 | 31.5 | 32.75 | 32.75 | +1.55 (+4.97%) | 24,476 |
| 1 Dec 2021 | INR | 33.9 | 33.9 | 31.15 | 31.2 | 31.2 | -1.55 (-4.73%) | 36,111 |
| 30 Nov 2021 | INR | 33.4 | 33.9 | 32.2 | 32.75 | 32.75 | -0.55 (-1.65%) | 38,136 |
| 29 Nov 2021 | INR | 33.55 | 34.95 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 29,083 |
| 28 Nov 2021 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 36 | 36.5 | 33.55 | 35.05 | 35.05 | -0.25 (-0.71%) | 62,216 |
| 25 Nov 2021 | INR | 34.05 | 35.3 | 34 | 35.3 | 35.3 | +1.65 (+4.90%) | 40,523 |
| 24 Nov 2021 | INR | 33.4 | 34 | 31.6 | 33.65 | 33.65 | +1.25 (+3.86%) | 73,690 |
| 23 Nov 2021 | INR | 32.65 | 32.8 | 30.9 | 32.4 | 32.4 | -0.1 (-0.31%) | 59,396 |
| 22 Nov 2021 | INR | 34.25 | 34.95 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 55,174 |
| 18 Nov 2021 | INR | 36.3 | 36.3 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 80,995 |
| 17 Nov 2021 | INR | 36.25 | 37.5 | 35 | 36 | 36 | +0.1 (+0.28%) | 41,147 |
| 16 Nov 2021 | INR | 36.1 | 36.3 | 34.8 | 35.9 | 35.9 | +0.45 (+1.27%) | 32,461 |
| 15 Nov 2021 | INR | 37.8 | 37.8 | 34.9 | 35.45 | 35.45 | -1.15 (-3.14%) | 83,289 |
| 12 Nov 2021 | INR | 35.65 | 37.8 | 35.3 | 36.6 | 36.6 | -0.2 (-0.54%) | 75,584 |
