| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24.8 | 24.8 | 23.6 | 24.65 | 24.65 | +0.45 (+1.86%) | 23,955 |
| 21 Dec 2021 | INR | 23.2 | 24.95 | 23.2 | 24.2 | 24.2 | +0.5 (+2.11%) | 29,616 |
| 20 Dec 2021 | INR | 24.5 | 24.5 | 23.15 | 23.7 | 23.7 | -0.45 (-1.86%) | 55,499 |
| 17 Dec 2021 | INR | 25.45 | 25.45 | 23.9 | 24.15 | 24.15 | -1.1 (-4.36%) | 43,545 |
| 16 Dec 2021 | INR | 25.75 | 25.95 | 24.7 | 25.25 | 25.25 | +0.5 (+2.02%) | 66,293 |
| 15 Dec 2021 | INR | 26 | 26.2 | 24.6 | 24.75 | 24.75 | -0.55 (-2.17%) | 53,935 |
| 14 Dec 2021 | INR | 26.1 | 26.1 | 25 | 25.3 | 25.3 | -0.65 (-2.50%) | 67,208 |
| 13 Dec 2021 | INR | 25.4 | 26.2 | 25 | 25.95 | 25.95 | +1 (+4.01%) | 140,839 |
| 10 Dec 2021 | INR | 22.85 | 25.8 | 22.85 | 24.95 | 24.95 | +1.65 (+7.08%) | 149,802 |
| 9 Dec 2021 | INR | 23.45 | 23.5 | 22.25 | 23.3 | 23.3 | +0.25 (+1.08%) | 35,706 |
| 8 Dec 2021 | INR | 23 | 23.5 | 22.05 | 23.05 | 23.05 | +0.05 (+0.22%) | 60,835 |
| 7 Dec 2021 | INR | 22.6 | 23.35 | 21.8 | 23 | 23 | +1.3 (+5.99%) | 70,969 |
| 6 Dec 2021 | INR | 24.3 | 24.3 | 21.3 | 21.7 | 21.7 | -2.25 (-9.39%) | 166,784 |
| 3 Dec 2021 | INR | 24.35 | 24.35 | 22.85 | 23.95 | 23.95 | +0.8 (+3.46%) | 38,040 |
| 2 Dec 2021 | INR | 23.3 | 23.7 | 22.55 | 23.15 | 23.15 | +0.3 (+1.31%) | 25,930 |
| 1 Dec 2021 | INR | 23.8 | 23.8 | 22.5 | 22.85 | 22.85 | -0.15 (-0.65%) | 37,109 |
| 30 Nov 2021 | INR | 23.95 | 24.5 | 22.6 | 23 | 23 | -0.95 (-3.97%) | 66,634 |
| 29 Nov 2021 | INR | 24.2 | 24.2 | 22 | 23.95 | 23.95 | +1.15 (+5.04%) | 138,327 |
| 28 Nov 2021 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 23 | 23.25 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 14,915 |
| 25 Nov 2021 | INR | 23 | 23.4 | 22.75 | 22.95 | 22.95 | +0.15 (+0.66%) | 23,299 |
| 24 Nov 2021 | INR | 24 | 24 | 22.75 | 22.8 | 22.8 | -0.4 (-1.72%) | 61,826 |
| 23 Nov 2021 | INR | 22.85 | 23.85 | 22.5 | 23.2 | 23.2 | +0.35 (+1.53%) | 12,737 |
| 22 Nov 2021 | INR | 23.1 | 24 | 22.7 | 22.85 | 22.85 | -0.6 (-2.56%) | 39,336 |
| 18 Nov 2021 | INR | 23.45 | 24.5 | 23.3 | 23.45 | 23.45 | -0.45 (-1.88%) | 41,573 |
| 17 Nov 2021 | INR | 24.1 | 24.15 | 23.5 | 23.9 | 23.9 | -0.2 (-0.83%) | 24,357 |
| 16 Nov 2021 | INR | 24.95 | 24.95 | 23.5 | 24.1 | 24.1 | -0.95 (-3.79%) | 54,954 |
| 15 Nov 2021 | INR | 26.4 | 26.4 | 24.25 | 25.05 | 25.05 | 0.0 (0.0%) | 104,087 |
| 12 Nov 2021 | INR | 25 | 25.5 | 24.3 | 25.05 | 25.05 | +1.75 (+7.51%) | 171,236 |
