| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 32.3 | 32.6 | 31.25 | 31.55 | 31.55 | -0.1 (-0.32%) | 136,877 |
| 21 Dec 2021 | INR | 31.8 | 32.25 | 30.3 | 31.65 | 31.65 | +1.4 (+4.63%) | 289,402 |
| 20 Dec 2021 | INR | 30.25 | 33 | 29.7 | 30.25 | 30.25 | +0.3 (+1.00%) | 357,550 |
| 17 Dec 2021 | INR | 31.15 | 31.25 | 29.5 | 29.95 | 29.95 | -1.15 (-3.70%) | 174,866 |
| 16 Dec 2021 | INR | 32.5 | 32.95 | 30.6 | 31.1 | 31.1 | -1.05 (-3.27%) | 103,622 |
| 15 Dec 2021 | INR | 32.8 | 33.9 | 32.05 | 32.15 | 32.15 | -1.1 (-3.31%) | 118,673 |
| 14 Dec 2021 | INR | 33.3 | 34.6 | 31.85 | 33.25 | 33.25 | +1.1 (+3.42%) | 187,171 |
| 13 Dec 2021 | INR | 32.95 | 34 | 32.05 | 32.15 | 32.15 | -0.2 (-0.62%) | 193,851 |
| 10 Dec 2021 | INR | 29.3 | 32.7 | 29.2 | 32.35 | 32.35 | +3.15 (+10.79%) | 517,733 |
| 9 Dec 2021 | INR | 28.9 | 30 | 28.7 | 29.2 | 29.2 | +0.3 (+1.04%) | 74,417 |
| 8 Dec 2021 | INR | 29.4 | 29.5 | 28.6 | 28.9 | 28.9 | +0.1 (+0.35%) | 44,537 |
| 7 Dec 2021 | INR | 28 | 29.5 | 27.75 | 28.8 | 28.8 | +1 (+3.60%) | 125,647 |
| 6 Dec 2021 | INR | 28.4 | 28.6 | 27.6 | 27.8 | 27.8 | -0.2 (-0.71%) | 40,235 |
| 3 Dec 2021 | INR | 28.35 | 28.75 | 27.45 | 28 | 28 | -0.35 (-1.23%) | 59,381 |
| 2 Dec 2021 | INR | 27.2 | 28.7 | 27.2 | 28.35 | 28.35 | +0.55 (+1.98%) | 62,083 |
| 1 Dec 2021 | INR | 28.35 | 28.35 | 27.05 | 27.8 | 27.8 | +0.6 (+2.21%) | 16,616 |
| 30 Nov 2021 | INR | 26.9 | 29.75 | 26.8 | 27.2 | 27.2 | +0.65 (+2.45%) | 96,653 |
| 29 Nov 2021 | INR | 27.35 | 27.35 | 25.7 | 26.55 | 26.55 | -0.8 (-2.93%) | 58,809 |
| 28 Nov 2021 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 28 | 28.45 | 27 | 27.35 | 27.35 | -0.95 (-3.36%) | 64,171 |
| 25 Nov 2021 | INR | 27.9 | 28.55 | 27.65 | 28.3 | 28.3 | +0.25 (+0.89%) | 59,114 |
| 24 Nov 2021 | INR | 28.25 | 28.5 | 27.75 | 28.05 | 28.05 | +0.45 (+1.63%) | 56,827 |
| 23 Nov 2021 | INR | 27 | 27.95 | 26.8 | 27.6 | 27.6 | +0.8 (+2.99%) | 27,269 |
| 22 Nov 2021 | INR | 28.85 | 28.85 | 26.65 | 26.8 | 26.8 | -1.55 (-5.47%) | 81,931 |
| 18 Nov 2021 | INR | 30.3 | 30.3 | 28.1 | 28.35 | 28.35 | -0.75 (-2.58%) | 31,923 |
| 17 Nov 2021 | INR | 29.5 | 30 | 29 | 29.1 | 29.1 | -0.7 (-2.35%) | 74,500 |
| 16 Nov 2021 | INR | 30.15 | 30.25 | 29.2 | 29.8 | 29.8 | -0.25 (-0.83%) | 145,302 |
| 15 Nov 2021 | INR | 31.05 | 31.5 | 29.9 | 30.05 | 30.05 | -0.85 (-2.75%) | 88,250 |
| 12 Nov 2021 | INR | 30.45 | 31.35 | 29.65 | 30.9 | 30.9 | +1.1 (+3.69%) | 212,463 |
