| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 28.6 | 29.55 | 28.55 | 29 | 29 | +0.5 (+1.75%) | 17,661 |
| 21 Dec 2021 | INR | 29.1 | 29.7 | 28.4 | 28.5 | 28.5 | -0.3 (-1.04%) | 22,581 |
| 20 Dec 2021 | INR | 29.3 | 29.6 | 28.3 | 28.8 | 28.8 | -1.15 (-3.84%) | 40,480 |
| 17 Dec 2021 | INR | 31.45 | 31.45 | 29.85 | 29.95 | 29.95 | -1.25 (-4.01%) | 22,862 |
| 16 Dec 2021 | INR | 31.4 | 33.2 | 30.95 | 31.2 | 31.2 | +0.15 (+0.48%) | 90,891 |
| 15 Dec 2021 | INR | 30.4 | 32 | 30.1 | 31.05 | 31.05 | +0.95 (+3.16%) | 56,705 |
| 14 Dec 2021 | INR | 30.9 | 31 | 29.85 | 30.1 | 30.1 | -0.15 (-0.50%) | 45,084 |
| 13 Dec 2021 | INR | 32.25 | 32.25 | 30.1 | 30.25 | 30.25 | -1.35 (-4.27%) | 114,348 |
| 10 Dec 2021 | INR | 29.1 | 32.4 | 28.85 | 31.6 | 31.6 | +2.8 (+9.72%) | 189,222 |
| 9 Dec 2021 | INR | 29 | 29.55 | 28.15 | 28.8 | 28.8 | +0.1 (+0.35%) | 36,591 |
| 8 Dec 2021 | INR | 29 | 29 | 27.9 | 28.7 | 28.7 | +0.3 (+1.06%) | 40,759 |
| 7 Dec 2021 | INR | 28.2 | 29.2 | 27.8 | 28.4 | 28.4 | +0.8 (+2.90%) | 46,945 |
| 6 Dec 2021 | INR | 28.55 | 28.6 | 27.45 | 27.6 | 27.6 | -0.2 (-0.72%) | 20,988 |
| 3 Dec 2021 | INR | 28.1 | 28.4 | 27.55 | 27.8 | 27.8 | -0.2 (-0.71%) | 17,048 |
| 2 Dec 2021 | INR | 27.8 | 28.85 | 26.9 | 28 | 28 | +0.85 (+3.13%) | 52,938 |
| 1 Dec 2021 | INR | 27.15 | 27.9 | 26.6 | 27.15 | 27.15 | +0.4 (+1.50%) | 30,430 |
| 30 Nov 2021 | INR | 27.2 | 28 | 26.7 | 26.75 | 26.75 | +0.05 (+0.19%) | 15,726 |
| 29 Nov 2021 | INR | 27.25 | 28.1 | 26.1 | 26.7 | 26.7 | -1.2 (-4.30%) | 67,242 |
| 28 Nov 2021 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 28.45 | 28.6 | 27.7 | 27.9 | 27.9 | -0.65 (-2.28%) | 20,238 |
| 25 Nov 2021 | INR | 28.45 | 29 | 27.75 | 28.55 | 28.55 | +0.4 (+1.42%) | 16,580 |
| 24 Nov 2021 | INR | 28.75 | 29.05 | 28 | 28.15 | 28.15 | -0.35 (-1.23%) | 19,764 |
| 23 Nov 2021 | INR | 28 | 29.05 | 27.6 | 28.5 | 28.5 | +0.7 (+2.52%) | 13,008 |
| 22 Nov 2021 | INR | 29.65 | 29.65 | 27.25 | 27.8 | 27.8 | -1.05 (-3.64%) | 31,073 |
| 18 Nov 2021 | INR | 29.65 | 29.75 | 28.5 | 28.85 | 28.85 | -0.55 (-1.87%) | 8,881 |
| 17 Nov 2021 | INR | 29.65 | 30.8 | 29.1 | 29.4 | 29.4 | +0.15 (+0.51%) | 43,413 |
| 16 Nov 2021 | INR | 29.9 | 31 | 29.05 | 29.25 | 29.25 | -0.1 (-0.34%) | 71,739 |
| 15 Nov 2021 | INR | 32 | 32 | 29 | 29.35 | 29.35 | -1.8 (-5.78%) | 33,471 |
| 12 Nov 2021 | INR | 33.4 | 33.8 | 30.9 | 31.15 | 31.15 | -1.6 (-4.89%) | 94,136 |
