| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 31.1 | 33.95 | 31.1 | 32.8 | 32.8 | +1.45 (+4.63%) | 1,515 |
| 21 Dec 2021 | INR | 31.2 | 35.15 | 31 | 31.35 | 31.35 | -0.35 (-1.10%) | 6,812 |
| 20 Dec 2021 | INR | 32 | 34.45 | 30.65 | 31.7 | 31.7 | -2.8 (-8.12%) | 1,916 |
| 17 Dec 2021 | INR | 33.25 | 34.65 | 33.25 | 34.5 | 34.5 | -0.55 (-1.57%) | 849 |
| 16 Dec 2021 | INR | 34.5 | 35.45 | 33.8 | 35.05 | 35.05 | +0.6 (+1.74%) | 1,314 |
| 15 Dec 2021 | INR | 38.6 | 38.6 | 34.1 | 34.45 | 34.45 | -1.55 (-4.31%) | 7,358 |
| 14 Dec 2021 | INR | 34.5 | 39 | 33.95 | 36 | 36 | +2.85 (+8.60%) | 14,391 |
| 13 Dec 2021 | INR | 35.5 | 35.5 | 32.75 | 33.15 | 33.15 | -0.45 (-1.34%) | 2,532 |
| 10 Dec 2021 | INR | 32.85 | 34.45 | 32.85 | 33.6 | 33.6 | -0.9 (-2.61%) | 767 |
| 9 Dec 2021 | INR | 34.35 | 34.9 | 33.1 | 34.5 | 34.5 | +1.45 (+4.39%) | 2,119 |
| 8 Dec 2021 | INR | 33.55 | 34.85 | 32.65 | 33.05 | 33.05 | -1.25 (-3.64%) | 2,762 |
| 7 Dec 2021 | INR | 36.8 | 36.8 | 33.25 | 34.3 | 34.3 | +0.2 (+0.59%) | 5,756 |
| 6 Dec 2021 | INR | 33.05 | 36 | 32.45 | 34.1 | 34.1 | +1.7 (+5.25%) | 6,752 |
| 3 Dec 2021 | INR | 32.9 | 34 | 31.35 | 32.4 | 32.4 | +1.2 (+3.85%) | 7,562 |
| 2 Dec 2021 | INR | 31.9 | 31.95 | 30.55 | 31.2 | 31.2 | -0.3 (-0.95%) | 1,570 |
| 1 Dec 2021 | INR | 30.7 | 32.85 | 30.7 | 31.5 | 31.5 | 0.0 (0.0%) | 1,304 |
| 30 Nov 2021 | INR | 33.35 | 33.35 | 31.35 | 31.5 | 31.5 | -0.45 (-1.41%) | 5,631 |
| 29 Nov 2021 | INR | 30 | 32.1 | 30 | 31.95 | 31.95 | +0.85 (+2.73%) | 20,247 |
| 28 Nov 2021 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 31.05 | 32.8 | 29.65 | 31.1 | 31.1 | -0.6 (-1.89%) | 9,151 |
| 25 Nov 2021 | INR | 31.4 | 33.8 | 31.4 | 31.7 | 31.7 | -0.65 (-2.01%) | 976 |
| 24 Nov 2021 | INR | 34.95 | 34.95 | 31.45 | 32.35 | 32.35 | -0.1 (-0.31%) | 3,063 |
| 23 Nov 2021 | INR | 31.05 | 34 | 30.8 | 32.45 | 32.45 | +0.9 (+2.85%) | 9,490 |
| 22 Nov 2021 | INR | 32.7 | 33.35 | 30.2 | 31.55 | 31.55 | -1.25 (-3.81%) | 8,690 |
| 18 Nov 2021 | INR | 35.9 | 35.9 | 30.6 | 32.8 | 32.8 | -2.2 (-6.29%) | 32,016 |
| 17 Nov 2021 | INR | 32.85 | 35.45 | 32.85 | 35 | 35 | +1 (+2.94%) | 12,863 |
| 16 Nov 2021 | INR | 33.25 | 36.35 | 32.5 | 34 | 34 | -0.2 (-0.58%) | 9,835 |
| 15 Nov 2021 | INR | 33.75 | 36 | 33.75 | 34.2 | 34.2 | -0.85 (-2.43%) | 6,597 |
| 12 Nov 2021 | INR | 36.15 | 36.6 | 34.65 | 35.05 | 35.05 | -0.35 (-0.99%) | 1,300 |
