| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | INR | 21.7 | 23.45 | 21.7 | 22.3 | 22.3 | -0.35 (-1.55%) | 2,179 |
| 20 Dec 2021 | INR | 23 | 23 | 22 | 22.65 | 22.65 | -0.2 (-0.88%) | 16,952 |
| 17 Dec 2021 | INR | 24.45 | 24.45 | 22.5 | 22.85 | 22.85 | -0.45 (-1.93%) | 3,443 |
| 16 Dec 2021 | INR | 23.15 | 23.35 | 23.1 | 23.3 | 23.3 | -0.35 (-1.48%) | 1,076 |
| 15 Dec 2021 | INR | 24.4 | 25.1 | 23.65 | 23.65 | 23.65 | -0.75 (-3.07%) | 3,761 |
| 14 Dec 2021 | INR | 24.5 | 24.75 | 23.75 | 24.4 | 24.4 | -0.1 (-0.41%) | 2,043 |
| 13 Dec 2021 | INR | 24.1 | 24.8 | 24.1 | 24.5 | 24.5 | 0.0 (0.0%) | 2,761 |
| 10 Dec 2021 | INR | 25.2 | 25.2 | 23.6 | 24.5 | 24.5 | 0.0 (0.0%) | 14,911 |
| 9 Dec 2021 | INR | 23.3 | 25.2 | 23.3 | 24.5 | 24.5 | +0.35 (+1.45%) | 46,543 |
| 8 Dec 2021 | INR | 24 | 24.3 | 23.5 | 24.15 | 24.15 | +0.95 (+4.09%) | 6,569 |
| 7 Dec 2021 | INR | 23.45 | 23.45 | 22.75 | 23.2 | 23.2 | +0.25 (+1.09%) | 15,591 |
| 6 Dec 2021 | INR | 21.9 | 23.4 | 21.9 | 22.95 | 22.95 | +0.45 (+2%) | 2,635 |
| 3 Dec 2021 | INR | 21.3 | 22.5 | 21.3 | 22.5 | 22.5 | +0.45 (+2.04%) | 6,409 |
| 2 Dec 2021 | INR | 22.95 | 23 | 22 | 22.05 | 22.05 | -0.05 (-0.23%) | 12,625 |
| 1 Dec 2021 | INR | 23 | 23.15 | 22 | 22.1 | 22.1 | -0.2 (-0.90%) | 3,138 |
| 30 Nov 2021 | INR | 23.45 | 23.45 | 22.1 | 22.3 | 22.3 | -0.35 (-1.55%) | 7,748 |
| 29 Nov 2021 | INR | 23.55 | 23.55 | 22.6 | 22.65 | 22.65 | -0.9 (-3.82%) | 3,149 |
| 28 Nov 2021 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 22.6 | 23.65 | 22 | 23.55 | 23.55 | +0.8 (+3.52%) | 10,833 |
| 25 Nov 2021 | INR | 24.45 | 24.45 | 22.6 | 22.75 | 22.75 | -1 (-4.21%) | 5,391 |
| 24 Nov 2021 | INR | 23.15 | 24 | 22.75 | 23.75 | 23.75 | +0.8 (+3.49%) | 5,114 |
| 23 Nov 2021 | INR | 23.35 | 23.35 | 22.1 | 22.95 | 22.95 | +0.25 (+1.10%) | 3,069 |
| 22 Nov 2021 | INR | 24.45 | 24.45 | 22.55 | 22.7 | 22.7 | -1 (-4.22%) | 4,764 |
| 18 Nov 2021 | INR | 25.4 | 25.4 | 23.15 | 23.7 | 23.7 | -0.55 (-2.27%) | 7,253 |
| 17 Nov 2021 | INR | 25.95 | 25.95 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 6,916 |
| 16 Nov 2021 | INR | 25.5 | 25.9 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 8,456 |
| 15 Nov 2021 | INR | 27.3 | 27.35 | 26.65 | 26.8 | 26.8 | -1.25 (-4.46%) | 6,463 |
| 12 Nov 2021 | INR | 29.25 | 29.25 | 27.2 | 28.05 | 28.05 | -0.2 (-0.71%) | 50,772 |
| 11 Nov 2021 | INR | 28.4 | 28.4 | 27.25 | 28.25 | 28.25 | +1.2 (+4.44%) | 32,551 |
