| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 28.8 | 28.8 | 27.3 | 27.4 | 27.4 | -0.05 (-0.18%) | 37,712 |
| 21 Dec 2021 | INR | 26.8 | 27.95 | 26.7 | 27.45 | 27.45 | +0.65 (+2.43%) | 40,134 |
| 20 Dec 2021 | INR | 27.9 | 27.9 | 26.65 | 26.8 | 26.8 | -1.25 (-4.46%) | 64,938 |
| 17 Dec 2021 | INR | 28.8 | 29.1 | 27.8 | 28.05 | 28.05 | -0.9 (-3.11%) | 57,936 |
| 16 Dec 2021 | INR | 29.6 | 29.85 | 28.85 | 28.95 | 28.95 | -0.5 (-1.70%) | 25,229 |
| 15 Dec 2021 | INR | 30.85 | 30.9 | 29.15 | 29.45 | 29.45 | -0.75 (-2.48%) | 57,415 |
| 14 Dec 2021 | INR | 30.15 | 31.4 | 29.4 | 30.2 | 30.2 | -0.6 (-1.95%) | 101,988 |
| 13 Dec 2021 | INR | 32.25 | 32.25 | 30.4 | 30.8 | 30.8 | -0.35 (-1.12%) | 34,122 |
| 10 Dec 2021 | INR | 30 | 31.6 | 30 | 31.15 | 31.15 | +0.55 (+1.80%) | 89,023 |
| 9 Dec 2021 | INR | 32.4 | 32.4 | 30.4 | 30.6 | 30.6 | -1.35 (-4.23%) | 171,113 |
| 8 Dec 2021 | INR | 32.4 | 32.8 | 31.45 | 31.95 | 31.95 | +0.55 (+1.75%) | 467,643 |
| 7 Dec 2021 | INR | 31.5 | 31.5 | 29.65 | 31.4 | 31.4 | +2.75 (+9.60%) | 512,069 |
| 6 Dec 2021 | INR | 28.65 | 28.65 | 28.15 | 28.65 | 28.65 | +2.6 (+9.98%) | 261,944 |
| 3 Dec 2021 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | +2.35 (+9.92%) | 12,525 |
| 2 Dec 2021 | INR | 24.3 | 24.45 | 23.5 | 23.7 | 23.7 | +0.1 (+0.42%) | 4,208 |
| 1 Dec 2021 | INR | 24.25 | 24.25 | 22.65 | 23.6 | 23.6 | -0.1 (-0.42%) | 27,773 |
| 30 Nov 2021 | INR | 23.7 | 24.6 | 23.25 | 23.7 | 23.7 | +0.05 (+0.21%) | 8,994 |
| 29 Nov 2021 | INR | 24.35 | 24.35 | 23 | 23.65 | 23.65 | -0.7 (-2.87%) | 15,881 |
| 28 Nov 2021 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 24.65 | 25.1 | 24 | 24.35 | 24.35 | -1 (-3.94%) | 13,303 |
| 25 Nov 2021 | INR | 24.8 | 25.5 | 24.3 | 25.35 | 25.35 | +0.75 (+3.05%) | 11,988 |
| 24 Nov 2021 | INR | 25.8 | 25.8 | 24.6 | 24.6 | 24.6 | -0.6 (-2.38%) | 16,177 |
| 23 Nov 2021 | INR | 25 | 25.95 | 24.2 | 25.2 | 25.2 | +0.8 (+3.28%) | 12,324 |
| 22 Nov 2021 | INR | 23.25 | 25.9 | 23.25 | 24.4 | 24.4 | -0.7 (-2.79%) | 17,707 |
| 18 Nov 2021 | INR | 26 | 26.05 | 24.4 | 25.1 | 25.1 | -0.25 (-0.99%) | 20,989 |
| 17 Nov 2021 | INR | 26.4 | 26.85 | 25.15 | 25.35 | 25.35 | -0.9 (-3.43%) | 22,173 |
| 16 Nov 2021 | INR | 25.75 | 26.75 | 25.75 | 26.25 | 26.25 | -0.1 (-0.38%) | 3,509 |
| 15 Nov 2021 | INR | 28.75 | 28.75 | 26.05 | 26.35 | 26.35 | -1.6 (-5.72%) | 26,286 |
| 12 Nov 2021 | INR | 28.65 | 28.9 | 27.65 | 27.95 | 27.95 | -0.45 (-1.58%) | 16,897 |
