| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 37.9 | 38.85 | 36.4 | 37.35 | 37.35 | -0.55 (-1.45%) | 41,039 |
| 21 Dec 2021 | INR | 37.6 | 39.45 | 36.5 | 37.9 | 37.9 | -0.25 (-0.66%) | 43,159 |
| 20 Dec 2021 | INR | 40.05 | 40.05 | 37.95 | 38.15 | 38.15 | -1.5 (-3.78%) | 30,892 |
| 17 Dec 2021 | INR | 40.45 | 40.9 | 39.15 | 39.65 | 39.65 | -0.1 (-0.25%) | 30,096 |
| 16 Dec 2021 | INR | 40.05 | 41 | 39.25 | 39.75 | 39.75 | -0.8 (-1.97%) | 18,536 |
| 15 Dec 2021 | INR | 40.8 | 40.8 | 39.4 | 40.55 | 40.55 | +0.7 (+1.76%) | 29,793 |
| 14 Dec 2021 | INR | 41.4 | 41.4 | 39.5 | 39.85 | 39.85 | -0.85 (-2.09%) | 50,152 |
| 13 Dec 2021 | INR | 40 | 45 | 40 | 40.7 | 40.7 | +0.95 (+2.39%) | 216,257 |
| 10 Dec 2021 | INR | 40 | 40 | 39.55 | 39.75 | 39.75 | -0.15 (-0.38%) | 19,767 |
| 9 Dec 2021 | INR | 39.6 | 40.6 | 39.25 | 39.9 | 39.9 | -0.2 (-0.50%) | 15,056 |
| 8 Dec 2021 | INR | 39.8 | 40.6 | 39.3 | 40.1 | 40.1 | +0.3 (+0.75%) | 21,571 |
| 7 Dec 2021 | INR | 39.9 | 40.25 | 39.1 | 39.8 | 39.8 | +0.45 (+1.14%) | 14,474 |
| 6 Dec 2021 | INR | 40.8 | 40.8 | 38.6 | 39.35 | 39.35 | -0.65 (-1.63%) | 15,167 |
| 3 Dec 2021 | INR | 38.7 | 40.9 | 38.7 | 40 | 40 | +0.25 (+0.63%) | 24,660 |
| 2 Dec 2021 | INR | 39.85 | 40 | 38.5 | 39.75 | 39.75 | +0.1 (+0.25%) | 20,683 |
| 1 Dec 2021 | INR | 39 | 39.85 | 37.3 | 39.65 | 39.65 | +1.2 (+3.12%) | 23,149 |
| 30 Nov 2021 | INR | 37.2 | 39.3 | 37.2 | 38.45 | 38.45 | +0.5 (+1.32%) | 33,685 |
| 29 Nov 2021 | INR | 37.8 | 38.8 | 37.5 | 37.95 | 37.95 | -0.8 (-2.06%) | 26,538 |
| 28 Nov 2021 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 39.1 | 39.6 | 38 | 38.75 | 38.75 | -0.35 (-0.90%) | 55,308 |
| 25 Nov 2021 | INR | 36.45 | 39.6 | 36.05 | 39.1 | 39.1 | +2.9 (+8.01%) | 118,689 |
| 24 Nov 2021 | INR | 38.7 | 39.7 | 34.15 | 36.2 | 36.2 | -2.65 (-6.82%) | 107,775 |
| 23 Nov 2021 | INR | 38.95 | 39.6 | 38 | 38.85 | 38.85 | -0.1 (-0.26%) | 19,035 |
| 22 Nov 2021 | INR | 40 | 40.5 | 38.1 | 38.95 | 38.95 | -1.05 (-2.63%) | 42,423 |
| 18 Nov 2021 | INR | 40.95 | 40.95 | 39.5 | 40 | 40 | -0.1 (-0.25%) | 14,736 |
| 17 Nov 2021 | INR | 41.5 | 41.5 | 40 | 40.1 | 40.1 | -1.25 (-3.02%) | 38,677 |
| 16 Nov 2021 | INR | 40.05 | 41.7 | 40.05 | 41.35 | 41.35 | +0.65 (+1.60%) | 20,680 |
| 15 Nov 2021 | INR | 42.05 | 42.35 | 40.55 | 40.7 | 40.7 | -0.5 (-1.21%) | 27,715 |
| 12 Nov 2021 | INR | 41.25 | 42.2 | 39.65 | 41.2 | 41.2 | +0.1 (+0.24%) | 74,445 |
