| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 6.3 | 6.36 | 5.9 | 6.33 | 6.33 | +0.27 (+4.46%) | 106,326 |
| 21 Dec 2021 | INR | 6.1 | 6.58 | 5.96 | 6.06 | 6.06 | -0.21 (-3.35%) | 182,255 |
| 20 Dec 2021 | INR | 6.6 | 6.6 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 37,002 |
| 17 Dec 2021 | INR | 6.55 | 6.8 | 6.3 | 6.59 | 6.59 | +0.04 (+0.61%) | 300,417 |
| 16 Dec 2021 | INR | 6.55 | 6.55 | 6.3 | 6.55 | 6.55 | +0.31 (+4.97%) | 227,280 |
| 15 Dec 2021 | INR | 6.15 | 6.24 | 6 | 6.24 | 6.24 | +0.29 (+4.87%) | 205,781 |
| 14 Dec 2021 | INR | 6.29 | 6.29 | 5.9 | 5.95 | 5.95 | -0.17 (-2.78%) | 28,031 |
| 13 Dec 2021 | INR | 6.34 | 6.4 | 6.06 | 6.12 | 6.12 | -0.22 (-3.47%) | 51,247 |
| 10 Dec 2021 | INR | 6.65 | 6.65 | 6.12 | 6.34 | 6.34 | -0.01 (-0.16%) | 68,864 |
| 9 Dec 2021 | INR | 6.37 | 6.43 | 6.15 | 6.35 | 6.35 | +0.22 (+3.59%) | 210,605 |
| 8 Dec 2021 | INR | 5.8 | 6.13 | 5.65 | 6.13 | 6.13 | +0.29 (+4.97%) | 128,622 |
| 7 Dec 2021 | INR | 5.81 | 5.93 | 5.66 | 5.84 | 5.84 | +0.09 (+1.57%) | 26,039 |
| 6 Dec 2021 | INR | 5.75 | 5.84 | 5.6 | 5.75 | 5.75 | +0.07 (+1.23%) | 44,242 |
| 3 Dec 2021 | INR | 5.83 | 5.95 | 5.65 | 5.68 | 5.68 | -0.2 (-3.40%) | 38,889 |
| 2 Dec 2021 | INR | 5.9 | 5.98 | 5.6 | 5.88 | 5.88 | +0.12 (+2.08%) | 43,322 |
| 1 Dec 2021 | INR | 5.89 | 5.89 | 5.55 | 5.76 | 5.76 | +0.05 (+0.88%) | 60,667 |
| 30 Nov 2021 | INR | 6 | 6 | 5.51 | 5.71 | 5.71 | -0.09 (-1.55%) | 73,099 |
| 29 Nov 2021 | INR | 6.1 | 6.25 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 48,511 |
| 28 Nov 2021 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 6.17 | 6.39 | 6.03 | 6.1 | 6.1 | -0.17 (-2.71%) | 61,550 |
| 25 Nov 2021 | INR | 6.32 | 6.37 | 6.1 | 6.27 | 6.27 | +0.2 (+3.29%) | 109,972 |
| 24 Nov 2021 | INR | 6 | 6.07 | 5.75 | 6.07 | 6.07 | +0.28 (+4.84%) | 75,381 |
| 23 Nov 2021 | INR | 5.69 | 5.84 | 5.5 | 5.79 | 5.79 | +0.19 (+3.39%) | 15,872 |
| 22 Nov 2021 | INR | 5.69 | 5.71 | 5.48 | 5.6 | 5.6 | +0.02 (+0.36%) | 23,185 |
| 18 Nov 2021 | INR | 5.95 | 5.95 | 5.52 | 5.58 | 5.58 | -0.23 (-3.96%) | 86,612 |
| 17 Nov 2021 | INR | 6.08 | 6.08 | 5.72 | 5.81 | 5.81 | -0.18 (-3.01%) | 40,835 |
| 16 Nov 2021 | INR | 6 | 6.1 | 5.78 | 5.99 | 5.99 | +0.02 (+0.34%) | 31,181 |
| 15 Nov 2021 | INR | 6.15 | 6.29 | 5.94 | 5.97 | 5.97 | -0.28 (-4.48%) | 30,906 |
| 12 Nov 2021 | INR | 6.53 | 6.68 | 6.15 | 6.25 | 6.25 | -0.13 (-2.04%) | 54,529 |
