| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 22.25 | 22.75 | 21.9 | 22.05 | 22.05 | +0.25 (+1.15%) | 39,324 |
| 21 Dec 2021 | INR | 21.95 | 23 | 21.4 | 21.8 | 21.8 | +0.95 (+4.56%) | 94,176 |
| 20 Dec 2021 | INR | 21.65 | 21.8 | 20.7 | 20.85 | 20.85 | -1.25 (-5.66%) | 72,960 |
| 17 Dec 2021 | INR | 23.7 | 23.75 | 21.35 | 22.1 | 22.1 | -1.75 (-7.34%) | 114,704 |
| 16 Dec 2021 | INR | 25.05 | 25.15 | 23.7 | 23.85 | 23.85 | -0.9 (-3.64%) | 40,463 |
| 15 Dec 2021 | INR | 24.75 | 25.65 | 23.9 | 24.75 | 24.75 | +0.15 (+0.61%) | 65,831 |
| 14 Dec 2021 | INR | 25.5 | 25.7 | 24.4 | 24.6 | 24.6 | -0.9 (-3.53%) | 58,908 |
| 13 Dec 2021 | INR | 25.3 | 26.1 | 24.2 | 25.5 | 25.5 | +0.8 (+3.24%) | 146,214 |
| 10 Dec 2021 | INR | 24.8 | 26.45 | 21.85 | 24.7 | 24.7 | +2.45 (+11.01%) | 242,700 |
| 9 Dec 2021 | INR | 22.3 | 22.65 | 21.75 | 22.25 | 22.25 | +0.15 (+0.68%) | 23,000 |
| 8 Dec 2021 | INR | 22.85 | 22.9 | 21.9 | 22.1 | 22.1 | -0.05 (-0.23%) | 13,086 |
| 7 Dec 2021 | INR | 22.5 | 22.65 | 21.8 | 22.15 | 22.15 | +0.1 (+0.45%) | 9,861 |
| 6 Dec 2021 | INR | 21.85 | 23 | 21.85 | 22.05 | 22.05 | -0.4 (-1.78%) | 22,654 |
| 3 Dec 2021 | INR | 22.85 | 23.2 | 22.3 | 22.45 | 22.45 | -0.3 (-1.32%) | 7,168 |
| 2 Dec 2021 | INR | 23.25 | 23.35 | 22.65 | 22.75 | 22.75 | -0.35 (-1.52%) | 21,308 |
| 1 Dec 2021 | INR | 21.15 | 23.6 | 20.7 | 23.1 | 23.1 | +2.45 (+11.86%) | 99,200 |
| 30 Nov 2021 | INR | 20.95 | 21.7 | 20.4 | 20.65 | 20.65 | -0.2 (-0.96%) | 28,040 |
| 29 Nov 2021 | INR | 22.05 | 22.2 | 20.3 | 20.85 | 20.85 | -1.35 (-6.08%) | 43,445 |
| 28 Nov 2021 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 22 | 23.1 | 22 | 22.2 | 22.2 | -0.8 (-3.48%) | 31,764 |
| 25 Nov 2021 | INR | 22.6 | 23.4 | 22.25 | 23 | 23 | +0.45 (+2.00%) | 26,644 |
| 24 Nov 2021 | INR | 22.55 | 23.55 | 22.4 | 22.55 | 22.55 | +0.4 (+1.81%) | 34,684 |
| 23 Nov 2021 | INR | 21.5 | 22.85 | 21.45 | 22.15 | 22.15 | +1 (+4.73%) | 43,469 |
| 22 Nov 2021 | INR | 23.75 | 23.75 | 20.75 | 21.15 | 21.15 | -2.8 (-11.69%) | 69,148 |
| 18 Nov 2021 | INR | 24.35 | 24.35 | 23 | 23.95 | 23.95 | +0.1 (+0.42%) | 6,189 |
| 17 Nov 2021 | INR | 23.9 | 24.4 | 23.5 | 23.85 | 23.85 | +0.15 (+0.63%) | 22,146 |
| 16 Nov 2021 | INR | 23.05 | 24.4 | 22.85 | 23.7 | 23.7 | +0.15 (+0.64%) | 43,414 |
| 15 Nov 2021 | INR | 24.55 | 24.6 | 22.65 | 23.55 | 23.55 | -0.45 (-1.88%) | 28,305 |
| 12 Nov 2021 | INR | 23.45 | 24.95 | 23 | 24 | 24 | +0.7 (+3.00%) | 72,614 |
