| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 30.8 | 32 | 30.8 | 31.7 | 31.7 | +0.35 (+1.12%) | 10,417 |
| 21 Dec 2021 | INR | 30.65 | 32 | 30.65 | 31.35 | 31.35 | +0.45 (+1.46%) | 22,385 |
| 20 Dec 2021 | INR | 31.75 | 31.8 | 29.6 | 30.9 | 30.9 | -0.85 (-2.68%) | 6,249 |
| 17 Dec 2021 | INR | 32.5 | 33 | 31.35 | 31.75 | 31.75 | -1.25 (-3.79%) | 13,090 |
| 16 Dec 2021 | INR | 33 | 33.25 | 32.25 | 33 | 33 | +0.5 (+1.54%) | 8,338 |
| 15 Dec 2021 | INR | 33 | 33 | 32.5 | 32.5 | 32.5 | -0.4 (-1.22%) | 22,016 |
| 14 Dec 2021 | INR | 32.95 | 33 | 32.55 | 32.9 | 32.9 | -0.05 (-0.15%) | 11,837 |
| 13 Dec 2021 | INR | 33.1 | 34.2 | 32.9 | 32.95 | 32.95 | -0.95 (-2.80%) | 28,671 |
| 10 Dec 2021 | INR | 34.9 | 35 | 33.3 | 33.9 | 33.9 | -1.05 (-3.00%) | 10,714 |
| 9 Dec 2021 | INR | 35.1 | 35.25 | 34.3 | 34.95 | 34.95 | -0.1 (-0.29%) | 2,827 |
| 8 Dec 2021 | INR | 34.85 | 35.2 | 34.85 | 35.05 | 35.05 | +0.05 (+0.14%) | 4,559 |
| 7 Dec 2021 | INR | 35.25 | 37.6 | 34.75 | 35 | 35 | +0.3 (+0.86%) | 15,795 |
| 6 Dec 2021 | INR | 35.9 | 36.45 | 34.25 | 34.7 | 34.7 | -1.7 (-4.67%) | 9,140 |
| 3 Dec 2021 | INR | 37.3 | 37.5 | 36.3 | 36.4 | 36.4 | -0.05 (-0.14%) | 11,767 |
| 2 Dec 2021 | INR | 36.75 | 36.75 | 36.1 | 36.45 | 36.45 | -0.3 (-0.82%) | 8,978 |
| 1 Dec 2021 | INR | 36.25 | 37.6 | 36 | 36.75 | 36.75 | +0.95 (+2.65%) | 7,229 |
| 30 Nov 2021 | INR | 32.5 | 37 | 32.5 | 35.8 | 35.8 | +1.6 (+4.68%) | 15,721 |
| 29 Nov 2021 | INR | 35.15 | 36.8 | 34.2 | 34.2 | 34.2 | -3.75 (-9.88%) | 49,020 |
| 28 Nov 2021 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 39.9 | 40 | 36.5 | 37.95 | 37.95 | -1.65 (-4.17%) | 91,324 |
| 25 Nov 2021 | INR | 39.5 | 39.6 | 39.5 | 39.6 | 39.6 | +3.6 (+10%) | 92,900 |
| 24 Nov 2021 | INR | 36 | 36 | 36 | 36 | 36 | +3.25 (+9.92%) | 31,232 |
| 23 Nov 2021 | INR | 29.4 | 32.75 | 29.4 | 32.75 | 32.75 | +2.95 (+9.90%) | 8,282 |
| 22 Nov 2021 | INR | 32 | 32 | 29.6 | 29.8 | 29.8 | -1.65 (-5.25%) | 12,072 |
| 18 Nov 2021 | INR | 32.05 | 32.05 | 31.4 | 31.45 | 31.45 | -0.3 (-0.94%) | 6,574 |
| 17 Nov 2021 | INR | 32.5 | 32.5 | 29.05 | 31.75 | 31.75 | +0.65 (+2.09%) | 11,119 |
| 16 Nov 2021 | INR | 33 | 33 | 31 | 31.1 | 31.1 | -0.7 (-2.20%) | 12,430 |
| 15 Nov 2021 | INR | 31 | 33.5 | 31 | 31.8 | 31.8 | +0.8 (+2.58%) | 12,833 |
| 12 Nov 2021 | INR | 29.8 | 31.5 | 29.8 | 31 | 31 | -1.45 (-4.47%) | 29,039 |
