| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 35.15 | 35.15 | 34.5 | 34.9 | 34.9 | +0.15 (+0.43%) | 48,564 |
| 21 Dec 2021 | INR | 35.25 | 35.25 | 34.2 | 34.75 | 34.75 | -0.15 (-0.43%) | 103,230 |
| 20 Dec 2021 | INR | 35.3 | 35.45 | 33.95 | 34.9 | 34.9 | -0.3 (-0.85%) | 132,191 |
| 17 Dec 2021 | INR | 35.3 | 35.65 | 34.8 | 35.2 | 35.2 | +0.3 (+0.86%) | 123,006 |
| 16 Dec 2021 | INR | 35.3 | 35.85 | 34.75 | 34.9 | 34.9 | -0.2 (-0.57%) | 101,115 |
| 15 Dec 2021 | INR | 35.3 | 35.6 | 34.65 | 35.1 | 35.1 | +0.05 (+0.14%) | 90,058 |
| 14 Dec 2021 | INR | 34.05 | 35.3 | 34.05 | 35.05 | 35.05 | -0.25 (-0.71%) | 101,392 |
| 13 Dec 2021 | INR | 35 | 36.1 | 34.5 | 35.3 | 35.3 | +0.1 (+0.28%) | 139,026 |
| 10 Dec 2021 | INR | 35 | 35.65 | 34.7 | 35.2 | 35.2 | +0.25 (+0.72%) | 140,422 |
| 9 Dec 2021 | INR | 35.45 | 35.7 | 34.6 | 34.95 | 34.95 | -0.2 (-0.57%) | 130,455 |
| 8 Dec 2021 | INR | 35.35 | 35.7 | 34.6 | 35.15 | 35.15 | 0.0 (0.0%) | 77,117 |
| 7 Dec 2021 | INR | 35.75 | 35.75 | 34.9 | 35.15 | 35.15 | -0.15 (-0.42%) | 82,348 |
| 6 Dec 2021 | INR | 35 | 35.7 | 34.55 | 35.3 | 35.3 | +0.05 (+0.14%) | 73,075 |
| 3 Dec 2021 | INR | 35.95 | 35.95 | 35.15 | 35.25 | 35.25 | -0.35 (-0.98%) | 74,541 |
| 2 Dec 2021 | INR | 36.2 | 36.2 | 34.7 | 35.6 | 35.6 | +0.55 (+1.57%) | 63,711 |
| 1 Dec 2021 | INR | 35.9 | 35.95 | 34.5 | 35.05 | 35.05 | +0.4 (+1.15%) | 50,065 |
| 30 Nov 2021 | INR | 35.7 | 35.7 | 34.4 | 34.65 | 34.65 | -0.3 (-0.86%) | 36,932 |
| 29 Nov 2021 | INR | 35.95 | 35.95 | 34.8 | 34.95 | 34.95 | -0.55 (-1.55%) | 33,721 |
| 28 Nov 2021 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 35.95 | 36.25 | 35.15 | 35.5 | 35.5 | -0.45 (-1.25%) | 103,049 |
| 25 Nov 2021 | INR | 36.45 | 36.45 | 35.4 | 35.95 | 35.95 | +0.65 (+1.84%) | 65,287 |
| 24 Nov 2021 | INR | 36.05 | 36.05 | 35.2 | 35.3 | 35.3 | -0.55 (-1.53%) | 120,170 |
| 23 Nov 2021 | INR | 36.5 | 36.5 | 35.3 | 35.85 | 35.85 | +0.55 (+1.56%) | 32,805 |
| 22 Nov 2021 | INR | 36.3 | 36.3 | 35.05 | 35.3 | 35.3 | -0.55 (-1.53%) | 66,066 |
| 18 Nov 2021 | INR | 36.15 | 36.7 | 35.4 | 35.85 | 35.85 | +0.15 (+0.42%) | 58,629 |
| 17 Nov 2021 | INR | 36.35 | 36.35 | 35.25 | 35.7 | 35.7 | 0.0 (0.0%) | 76,016 |
| 16 Nov 2021 | INR | 36.35 | 36.35 | 35.3 | 35.7 | 35.7 | +0.1 (+0.28%) | 90,424 |
| 15 Nov 2021 | INR | 36.7 | 36.7 | 35.3 | 35.6 | 35.6 | -0.4 (-1.11%) | 79,211 |
| 12 Nov 2021 | INR | 36.35 | 36.7 | 35.5 | 36 | 36 | +0.1 (+0.28%) | 57,845 |
