| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24.6 | 25.75 | 23.85 | 25.7 | 25.7 | +2.25 (+9.59%) | 160,884 |
| 21 Dec 2021 | INR | 21.6 | 25.6 | 21.6 | 23.45 | 23.45 | -0.55 (-2.29%) | 2,237,465 |
| 20 Dec 2021 | INR | 26.8 | 26.9 | 24 | 24 | 24 | -2.65 (-9.94%) | 109,140 |
| 17 Dec 2021 | INR | 27 | 27.35 | 26.25 | 26.65 | 26.65 | -0.85 (-3.09%) | 57,031 |
| 16 Dec 2021 | INR | 27.75 | 28.2 | 27.2 | 27.5 | 27.5 | -0.35 (-1.26%) | 54,358 |
| 15 Dec 2021 | INR | 28.5 | 28.5 | 27.55 | 27.85 | 27.85 | 0.0 (0.0%) | 184,581 |
| 14 Dec 2021 | INR | 28.8 | 28.85 | 27.55 | 27.85 | 27.85 | -0.15 (-0.54%) | 261,358 |
| 13 Dec 2021 | INR | 30.05 | 30.95 | 27.75 | 28 | 28 | -1.8 (-6.04%) | 478,811 |
| 10 Dec 2021 | INR | 28 | 30.3 | 27.4 | 29.8 | 29.8 | +2.25 (+8.17%) | 366,425 |
| 9 Dec 2021 | INR | 27.45 | 28.5 | 26.6 | 27.55 | 27.55 | +0.65 (+2.42%) | 49,122 |
| 8 Dec 2021 | INR | 26.25 | 27.5 | 25.95 | 26.9 | 26.9 | +0.65 (+2.48%) | 576,690 |
| 7 Dec 2021 | INR | 26.75 | 27.1 | 26.1 | 26.25 | 26.25 | +0.1 (+0.38%) | 40,825 |
| 6 Dec 2021 | INR | 26.35 | 26.4 | 26 | 26.15 | 26.15 | -0.15 (-0.57%) | 23,023 |
| 3 Dec 2021 | INR | 26.3 | 26.95 | 25.95 | 26.3 | 26.3 | 0.0 (0.0%) | 46,864 |
| 2 Dec 2021 | INR | 26.1 | 26.55 | 25.5 | 26.3 | 26.3 | +0.55 (+2.14%) | 93,989 |
| 1 Dec 2021 | INR | 25.9 | 26.05 | 25.3 | 25.75 | 25.75 | +0.6 (+2.39%) | 27,441 |
| 30 Nov 2021 | INR | 26.4 | 26.9 | 24.85 | 25.15 | 25.15 | -0.95 (-3.64%) | 133,985 |
| 29 Nov 2021 | INR | 27.4 | 27.4 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 85,004 |
| 28 Nov 2021 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 28.5 | 28.5 | 26.9 | 27.45 | 27.45 | -0.8 (-2.83%) | 69,690 |
| 25 Nov 2021 | INR | 29.1 | 29.3 | 27.95 | 28.25 | 28.25 | +0.05 (+0.18%) | 97,635 |
| 24 Nov 2021 | INR | 28.75 | 28.9 | 27.75 | 28.2 | 28.2 | +0.05 (+0.18%) | 45,094 |
| 23 Nov 2021 | INR | 27.7 | 28.8 | 27.4 | 28.15 | 28.15 | +0.2 (+0.72%) | 84,459 |
| 22 Nov 2021 | INR | 29.8 | 30.3 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 142,625 |
| 18 Nov 2021 | INR | 30.25 | 30.3 | 28.9 | 29.4 | 29.4 | -0.6 (-2%) | 123,402 |
| 17 Nov 2021 | INR | 29.7 | 30.5 | 29 | 30 | 30 | +0.95 (+3.27%) | 332,568 |
| 16 Nov 2021 | INR | 29.5 | 29.5 | 28.4 | 29.05 | 29.05 | +0.1 (+0.35%) | 64,611 |
| 15 Nov 2021 | INR | 30.7 | 30.75 | 28.7 | 28.95 | 28.95 | -1.15 (-3.82%) | 103,736 |
| 12 Nov 2021 | INR | 28.8 | 30.2 | 28.3 | 30.1 | 30.1 | +1.3 (+4.51%) | 185,908 |
