| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 34.45 | 36.4 | 33.6 | 36.4 | 36.4 | +3.3 (+9.97%) | 45,039 |
| 21 Dec 2021 | INR | 33 | 34.5 | 32.5 | 33.1 | 33.1 | -0.35 (-1.05%) | 22,619 |
| 20 Dec 2021 | INR | 34.75 | 35 | 30.75 | 33.45 | 33.45 | -0.65 (-1.91%) | 27,110 |
| 17 Dec 2021 | INR | 34.35 | 34.35 | 33.3 | 34.1 | 34.1 | 0.0 (0.0%) | 12,982 |
| 16 Dec 2021 | INR | 35.3 | 35.45 | 33.6 | 34.1 | 34.1 | -0.6 (-1.73%) | 25,102 |
| 15 Dec 2021 | INR | 35.95 | 35.95 | 33.6 | 34.7 | 34.7 | -0.35 (-1.00%) | 25,560 |
| 14 Dec 2021 | INR | 34.9 | 36.95 | 33.3 | 35.05 | 35.05 | +0.75 (+2.19%) | 26,900 |
| 13 Dec 2021 | INR | 35.9 | 35.9 | 33.5 | 34.3 | 34.3 | -0.75 (-2.14%) | 15,458 |
| 10 Dec 2021 | INR | 36 | 36 | 34 | 35.05 | 35.05 | +0.15 (+0.43%) | 10,969 |
| 9 Dec 2021 | INR | 34.65 | 35.2 | 34.05 | 34.9 | 34.9 | +0.95 (+2.80%) | 9,036 |
| 8 Dec 2021 | INR | 36 | 36.2 | 33 | 33.95 | 33.95 | -1.15 (-3.28%) | 45,324 |
| 7 Dec 2021 | INR | 33.8 | 36.4 | 33.8 | 35.1 | 35.1 | -0.4 (-1.13%) | 56,259 |
| 6 Dec 2021 | INR | 35.7 | 35.7 | 34.1 | 35.5 | 35.5 | +1.5 (+4.41%) | 40,785 |
| 3 Dec 2021 | INR | 34 | 34 | 34 | 34 | 34 | +1.6 (+4.94%) | 6,980 |
| 2 Dec 2021 | INR | 32.25 | 32.4 | 32.25 | 32.4 | 32.4 | +1.5 (+4.85%) | 2,330 |
| 1 Dec 2021 | INR | 28.9 | 30.9 | 28.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 19,491 |
| 30 Nov 2021 | INR | 29.65 | 30.85 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 45,338 |
| 29 Nov 2021 | INR | 32.75 | 32.75 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 27,936 |
| 28 Nov 2021 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 34 | 34.85 | 32.4 | 32.55 | 32.55 | -1.55 (-4.55%) | 19,533 |
| 25 Nov 2021 | INR | 34.45 | 34.5 | 32.8 | 34.1 | 34.1 | +0.65 (+1.94%) | 15,456 |
| 24 Nov 2021 | INR | 34 | 35.5 | 33.05 | 33.45 | 33.45 | -0.55 (-1.62%) | 9,933 |
| 23 Nov 2021 | INR | 34.2 | 34.5 | 33 | 34 | 34 | +0.6 (+1.80%) | 10,473 |
| 22 Nov 2021 | INR | 34.3 | 35.35 | 33.2 | 33.4 | 33.4 | -0.9 (-2.62%) | 9,158 |
| 18 Nov 2021 | INR | 36.85 | 36.85 | 34.2 | 34.3 | 34.3 | -1.7 (-4.72%) | 10,650 |
| 17 Nov 2021 | INR | 36.55 | 36.95 | 35.5 | 36 | 36 | +0.15 (+0.42%) | 10,787 |
| 16 Nov 2021 | INR | 35.7 | 35.95 | 34.1 | 35.85 | 35.85 | +0.1 (+0.28%) | 10,377 |
| 15 Nov 2021 | INR | 35.95 | 35.95 | 35 | 35.75 | 35.75 | +1.2 (+3.47%) | 12,444 |
| 12 Nov 2021 | INR | 35.9 | 36.9 | 33.85 | 34.55 | 34.55 | -1.05 (-2.95%) | 47,629 |
