| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 39 | 39.6 | 36 | 36.3 | 36.3 | -0.25 (-0.68%) | 757,836 |
| 21 Dec 2021 | INR | 34 | 39.6 | 34 | 36.55 | 36.55 | +3.55 (+10.76%) | 1,811,004 |
| 20 Dec 2021 | INR | 29.65 | 33.95 | 29.65 | 33 | 33 | +4 (+13.79%) | 1,087,008 |
| 17 Dec 2021 | INR | 30.75 | 31.4 | 28.85 | 29 | 29 | -1.6 (-5.23%) | 85,741 |
| 16 Dec 2021 | INR | 29.55 | 31.45 | 29.3 | 30.6 | 30.6 | +1.2 (+4.08%) | 170,796 |
| 15 Dec 2021 | INR | 29.95 | 30.2 | 29.05 | 29.4 | 29.4 | +0.05 (+0.17%) | 20,883 |
| 14 Dec 2021 | INR | 30 | 30 | 28.6 | 29.35 | 29.35 | -0.55 (-1.84%) | 58,745 |
| 13 Dec 2021 | INR | 31.75 | 32 | 29.7 | 29.9 | 29.9 | -0.6 (-1.97%) | 49,551 |
| 10 Dec 2021 | INR | 31.9 | 32.1 | 29.95 | 30.5 | 30.5 | -0.55 (-1.77%) | 68,026 |
| 9 Dec 2021 | INR | 30.1 | 32.35 | 30 | 31.05 | 31.05 | +1.2 (+4.02%) | 391,355 |
| 8 Dec 2021 | INR | 27 | 31.8 | 27 | 29.85 | 29.85 | +2.95 (+10.97%) | 265,145 |
| 7 Dec 2021 | INR | 26.95 | 27.35 | 26.45 | 26.9 | 26.9 | +0.35 (+1.32%) | 56,955 |
| 6 Dec 2021 | INR | 27.3 | 27.8 | 26.25 | 26.55 | 26.55 | -0.25 (-0.93%) | 69,846 |
| 3 Dec 2021 | INR | 25.35 | 27.3 | 25.2 | 26.8 | 26.8 | +1.25 (+4.89%) | 78,562 |
| 2 Dec 2021 | INR | 25.6 | 25.75 | 25.1 | 25.55 | 25.55 | -0.15 (-0.58%) | 11,375 |
| 1 Dec 2021 | INR | 25.75 | 25.9 | 24.95 | 25.7 | 25.7 | +0.5 (+1.98%) | 46,701 |
| 30 Nov 2021 | INR | 25.7 | 26.4 | 25.1 | 25.2 | 25.2 | -0.25 (-0.98%) | 20,882 |
| 29 Nov 2021 | INR | 25.1 | 26 | 25 | 25.45 | 25.45 | -0.95 (-3.60%) | 67,174 |
| 28 Nov 2021 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 26 | 26.8 | 25.95 | 26.4 | 26.4 | -0.55 (-2.04%) | 32,518 |
| 25 Nov 2021 | INR | 27.6 | 27.6 | 26.2 | 26.95 | 26.95 | -0.05 (-0.19%) | 43,657 |
| 24 Nov 2021 | INR | 27.85 | 27.85 | 26.6 | 27 | 27 | +0.15 (+0.56%) | 55,601 |
| 23 Nov 2021 | INR | 25.75 | 27.05 | 25.7 | 26.85 | 26.85 | +0.85 (+3.27%) | 24,034 |
| 22 Nov 2021 | INR | 27.1 | 27.2 | 25.45 | 26 | 26 | -0.9 (-3.35%) | 50,647 |
| 18 Nov 2021 | INR | 27.05 | 27.55 | 26.5 | 26.9 | 26.9 | -0.1 (-0.37%) | 60,929 |
| 17 Nov 2021 | INR | 27.4 | 27.75 | 26.8 | 27 | 27 | -0.2 (-0.74%) | 28,939 |
| 16 Nov 2021 | INR | 27.3 | 28.55 | 27 | 27.2 | 27.2 | -1 (-3.55%) | 46,606 |
| 15 Nov 2021 | INR | 30 | 30.85 | 27.9 | 28.2 | 28.2 | -1.6 (-5.37%) | 159,611 |
| 12 Nov 2021 | INR | 28.85 | 29.8 | 28.3 | 29.8 | 29.8 | +2.7 (+9.96%) | 469,419 |
