| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24.6 | 26.25 | 24.6 | 25.2 | 25.2 | +2.35 (+10.28%) | 372,186 |
| 21 Dec 2021 | INR | 22.95 | 24.05 | 22.1 | 22.85 | 22.85 | +0.4 (+1.78%) | 152,218 |
| 20 Dec 2021 | INR | 23 | 23.6 | 21.9 | 22.45 | 22.45 | -1.55 (-6.46%) | 144,138 |
| 17 Dec 2021 | INR | 24.8 | 24.8 | 23.9 | 24 | 24 | -0.9 (-3.61%) | 46,601 |
| 16 Dec 2021 | INR | 25.6 | 25.9 | 24.65 | 24.9 | 24.9 | -0.55 (-2.16%) | 137,915 |
| 15 Dec 2021 | INR | 25.55 | 26.45 | 25.2 | 25.45 | 25.45 | -0.2 (-0.78%) | 194,491 |
| 14 Dec 2021 | INR | 25.6 | 26.75 | 25.2 | 25.65 | 25.65 | +0.05 (+0.20%) | 139,286 |
| 13 Dec 2021 | INR | 25.6 | 27 | 25.4 | 25.6 | 25.6 | -0.1 (-0.39%) | 128,268 |
| 10 Dec 2021 | INR | 24.75 | 26.3 | 24.25 | 25.7 | 25.7 | +0.85 (+3.42%) | 104,641 |
| 9 Dec 2021 | INR | 24.85 | 25.5 | 24.35 | 24.85 | 24.85 | +0.55 (+2.26%) | 80,714 |
| 8 Dec 2021 | INR | 24 | 24.9 | 23.75 | 24.3 | 24.3 | +0.5 (+2.10%) | 176,352 |
| 7 Dec 2021 | INR | 23.7 | 24.25 | 23.3 | 23.8 | 23.8 | +1 (+4.39%) | 78,253 |
| 6 Dec 2021 | INR | 23.15 | 23.3 | 22.2 | 22.8 | 22.8 | +0.3 (+1.33%) | 48,661 |
| 3 Dec 2021 | INR | 23 | 23.6 | 22.35 | 22.5 | 22.5 | -0.55 (-2.39%) | 42,648 |
| 2 Dec 2021 | INR | 22.7 | 23.3 | 22.3 | 23.05 | 23.05 | +0.65 (+2.90%) | 39,120 |
| 1 Dec 2021 | INR | 21.2 | 23 | 21.2 | 22.4 | 22.4 | +0.6 (+2.75%) | 60,162 |
| 30 Nov 2021 | INR | 21.85 | 22.4 | 21.45 | 21.8 | 21.8 | +0.35 (+1.63%) | 26,957 |
| 29 Nov 2021 | INR | 22.55 | 22.55 | 21.15 | 21.45 | 21.45 | -1.2 (-5.30%) | 83,616 |
| 28 Nov 2021 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 23.5 | 23.85 | 22.3 | 22.65 | 22.65 | -1.2 (-5.03%) | 138,534 |
| 25 Nov 2021 | INR | 24.25 | 24.35 | 23.55 | 23.85 | 23.85 | -0.4 (-1.65%) | 39,738 |
| 24 Nov 2021 | INR | 24.05 | 24.8 | 23.75 | 24.25 | 24.25 | +0.35 (+1.46%) | 25,653 |
| 23 Nov 2021 | INR | 22.85 | 24.15 | 22.8 | 23.9 | 23.9 | +0.55 (+2.36%) | 50,169 |
| 22 Nov 2021 | INR | 24.5 | 24.5 | 22.7 | 23.35 | 23.35 | -1.15 (-4.69%) | 67,684 |
| 18 Nov 2021 | INR | 25.05 | 25.15 | 23.75 | 24.5 | 24.5 | -0.35 (-1.41%) | 64,474 |
| 17 Nov 2021 | INR | 25 | 25.85 | 24.75 | 24.85 | 24.85 | -0.15 (-0.60%) | 55,945 |
| 16 Nov 2021 | INR | 25.25 | 25.7 | 24.85 | 25 | 25 | -0.1 (-0.40%) | 47,003 |
| 15 Nov 2021 | INR | 26.35 | 27.1 | 24.9 | 25.1 | 25.1 | -1.15 (-4.38%) | 192,342 |
| 12 Nov 2021 | INR | 26.5 | 26.95 | 25.6 | 26.25 | 26.25 | +0.3 (+1.16%) | 95,914 |
