| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 38.35 | 39.45 | 38.1 | 38.55 | 38.55 | +1 (+2.66%) | 28,563 |
| 21 Dec 2021 | INR | 36.5 | 37.8 | 36.5 | 37.55 | 37.55 | +2.15 (+6.07%) | 46,808 |
| 20 Dec 2021 | INR | 39.9 | 39.9 | 34.2 | 35.4 | 35.4 | -2.55 (-6.72%) | 50,717 |
| 17 Dec 2021 | INR | 40.05 | 40.65 | 37.65 | 37.95 | 37.95 | -2.1 (-5.24%) | 57,814 |
| 16 Dec 2021 | INR | 40.15 | 41 | 38.55 | 40.05 | 40.05 | +0.9 (+2.30%) | 91,644 |
| 15 Dec 2021 | INR | 40.8 | 41.75 | 38.75 | 39.15 | 39.15 | -0.35 (-0.89%) | 80,057 |
| 14 Dec 2021 | INR | 37.45 | 40.65 | 36.3 | 39.5 | 39.5 | +2.05 (+5.47%) | 128,675 |
| 13 Dec 2021 | INR | 41.7 | 41.7 | 37.1 | 37.45 | 37.45 | -0.5 (-1.32%) | 183,372 |
| 10 Dec 2021 | INR | 31.7 | 38 | 31.7 | 37.95 | 37.95 | +6.25 (+19.72%) | 308,056 |
| 9 Dec 2021 | INR | 33.4 | 33.75 | 31.4 | 31.7 | 31.7 | -1.4 (-4.23%) | 110,717 |
| 8 Dec 2021 | INR | 28 | 33.2 | 28 | 33.1 | 33.1 | +5.4 (+19.49%) | 343,670 |
| 7 Dec 2021 | INR | 28 | 28.5 | 27.7 | 27.7 | 27.7 | +0.8 (+2.97%) | 21,487 |
| 6 Dec 2021 | INR | 27.75 | 27.75 | 26.7 | 26.9 | 26.9 | +0.35 (+1.32%) | 2,788 |
| 3 Dec 2021 | INR | 26.7 | 28 | 25.75 | 26.55 | 26.55 | -0.25 (-0.93%) | 37,534 |
| 2 Dec 2021 | INR | 26.9 | 27.45 | 26.5 | 26.8 | 26.8 | -0.2 (-0.74%) | 11,289 |
| 1 Dec 2021 | INR | 26.85 | 27.4 | 26.5 | 27 | 27 | 0.0 (0.0%) | 6,763 |
| 30 Nov 2021 | INR | 28.45 | 28.55 | 26.75 | 27 | 27 | -0.2 (-0.74%) | 14,162 |
| 29 Nov 2021 | INR | 27.45 | 27.9 | 26 | 27.2 | 27.2 | -0.3 (-1.09%) | 24,323 |
| 28 Nov 2021 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 27.8 | 28.3 | 27.4 | 27.5 | 27.5 | -0.75 (-2.65%) | 6,089 |
| 25 Nov 2021 | INR | 26.6 | 28.5 | 26.6 | 28.25 | 28.25 | +1 (+3.67%) | 7,665 |
| 24 Nov 2021 | INR | 27 | 27.75 | 26.8 | 27.25 | 27.25 | -0.05 (-0.18%) | 5,287 |
| 23 Nov 2021 | INR | 26.8 | 27.5 | 26.8 | 27.3 | 27.3 | +0.15 (+0.55%) | 2,565 |
| 22 Nov 2021 | INR | 27.5 | 27.95 | 26.1 | 27.15 | 27.15 | -0.5 (-1.81%) | 14,801 |
| 18 Nov 2021 | INR | 29.9 | 29.9 | 26.25 | 27.65 | 27.65 | 0.0 (0.0%) | 12,600 |
| 17 Nov 2021 | INR | 28.2 | 28.5 | 27.4 | 27.65 | 27.65 | -0.35 (-1.25%) | 6,524 |
| 16 Nov 2021 | INR | 28.05 | 28.5 | 27.95 | 28 | 28 | -0.3 (-1.06%) | 11,851 |
| 15 Nov 2021 | INR | 27.6 | 28.45 | 27.6 | 28.3 | 28.3 | +0.45 (+1.62%) | 8,895 |
| 12 Nov 2021 | INR | 28.2 | 28.7 | 27.55 | 27.85 | 27.85 | -0.15 (-0.54%) | 12,023 |
