| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 37 | 39.8 | 36.3 | 39.7 | 39.7 | +3.5 (+9.67%) | 96,686 |
| 21 Dec 2021 | INR | 33.8 | 38.25 | 33.8 | 36.2 | 36.2 | +1.4 (+4.02%) | 74,072 |
| 20 Dec 2021 | INR | 36 | 36 | 33.65 | 34.8 | 34.8 | -1.45 (-4%) | 34,247 |
| 17 Dec 2021 | INR | 40.95 | 40.95 | 36.1 | 36.25 | 36.25 | -2.85 (-7.29%) | 35,091 |
| 16 Dec 2021 | INR | 42.9 | 42.9 | 38.4 | 39.1 | 39.1 | -0.65 (-1.64%) | 156,255 |
| 15 Dec 2021 | INR | 37.05 | 39.75 | 36.1 | 39.75 | 39.75 | +3.6 (+9.96%) | 66,942 |
| 14 Dec 2021 | INR | 36.5 | 37.5 | 35.3 | 36.15 | 36.15 | +0.15 (+0.42%) | 40,162 |
| 13 Dec 2021 | INR | 35.3 | 36.6 | 35.1 | 36 | 36 | +1 (+2.86%) | 15,422 |
| 10 Dec 2021 | INR | 34.65 | 35.5 | 34.1 | 35 | 35 | +0.95 (+2.79%) | 13,024 |
| 9 Dec 2021 | INR | 34.65 | 35.25 | 33.7 | 34.05 | 34.05 | -0.45 (-1.30%) | 4,349 |
| 8 Dec 2021 | INR | 34.45 | 35 | 34.15 | 34.5 | 34.5 | +0.6 (+1.77%) | 4,865 |
| 7 Dec 2021 | INR | 33.65 | 34.5 | 32.9 | 33.9 | 33.9 | +1 (+3.04%) | 14,055 |
| 6 Dec 2021 | INR | 33.1 | 33.55 | 32.45 | 32.9 | 32.9 | -0.3 (-0.90%) | 7,394 |
| 3 Dec 2021 | INR | 33.1 | 33.7 | 32.95 | 33.2 | 33.2 | +0.4 (+1.22%) | 9,215 |
| 2 Dec 2021 | INR | 33.8 | 33.8 | 32.5 | 32.8 | 32.8 | 0.0 (0.0%) | 6,513 |
| 1 Dec 2021 | INR | 33.05 | 33.8 | 32.5 | 32.8 | 32.8 | +0.25 (+0.77%) | 2,884 |
| 30 Nov 2021 | INR | 33 | 34.4 | 32.35 | 32.55 | 32.55 | -0.4 (-1.21%) | 7,859 |
| 29 Nov 2021 | INR | 34.9 | 34.9 | 32.85 | 32.95 | 32.95 | -1.6 (-4.63%) | 11,737 |
| 28 Nov 2021 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 36.45 | 36.45 | 34.25 | 34.55 | 34.55 | -1.35 (-3.76%) | 16,979 |
| 25 Nov 2021 | INR | 35.75 | 35.9 | 34.5 | 35.9 | 35.9 | +1.7 (+4.97%) | 41,356 |
| 24 Nov 2021 | INR | 32.8 | 34.2 | 32.65 | 34.2 | 34.2 | +1.6 (+4.91%) | 15,270 |
| 23 Nov 2021 | INR | 32.9 | 33.2 | 30.85 | 32.6 | 32.6 | +0.35 (+1.09%) | 17,465 |
| 22 Nov 2021 | INR | 34 | 34 | 32.15 | 32.25 | 32.25 | -1.55 (-4.59%) | 16,371 |
| 18 Nov 2021 | INR | 33.65 | 33.9 | 32.5 | 33.8 | 33.8 | +0.55 (+1.65%) | 12,317 |
| 17 Nov 2021 | INR | 34.05 | 34.5 | 33.05 | 33.25 | 33.25 | -0.75 (-2.21%) | 12,847 |
| 16 Nov 2021 | INR | 34.5 | 35 | 33.8 | 34 | 34 | -0.35 (-1.02%) | 5,684 |
| 15 Nov 2021 | INR | 36.65 | 36.65 | 33.25 | 34.35 | 34.35 | -0.65 (-1.86%) | 38,678 |
| 12 Nov 2021 | INR | 37.75 | 37.9 | 34.75 | 35 | 35 | -2.3 (-6.17%) | 33,991 |
