| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 36.05 | 39.9 | 33.85 | 34.2 | 34.2 | -1.5 (-4.20%) | 28,756 |
| 21 Dec 2021 | INR | 36.45 | 36.9 | 35.35 | 35.7 | 35.7 | -0.05 (-0.14%) | 8,640 |
| 20 Dec 2021 | INR | 37.95 | 37.95 | 35.5 | 35.75 | 35.75 | -0.65 (-1.79%) | 24,972 |
| 17 Dec 2021 | INR | 35.9 | 37.8 | 34.95 | 36.4 | 36.4 | +0.5 (+1.39%) | 30,867 |
| 16 Dec 2021 | INR | 35.9 | 36.3 | 35.55 | 35.9 | 35.9 | +0.05 (+0.14%) | 5,231 |
| 15 Dec 2021 | INR | 35.6 | 36.5 | 35.3 | 35.85 | 35.85 | +0.65 (+1.85%) | 5,359 |
| 14 Dec 2021 | INR | 36.7 | 37.15 | 35 | 35.2 | 35.2 | -2.25 (-6.01%) | 66,753 |
| 13 Dec 2021 | INR | 36.8 | 37.85 | 36.3 | 37.45 | 37.45 | +0.9 (+2.46%) | 15,252 |
| 10 Dec 2021 | INR | 35.5 | 37 | 35.5 | 36.55 | 36.55 | +0.1 (+0.27%) | 22,408 |
| 9 Dec 2021 | INR | 39.4 | 39.4 | 36 | 36.45 | 36.45 | +0.1 (+0.28%) | 14,972 |
| 8 Dec 2021 | INR | 37.25 | 37.5 | 35.95 | 36.35 | 36.35 | -0.05 (-0.14%) | 15,044 |
| 7 Dec 2021 | INR | 38.5 | 38.5 | 36.3 | 36.4 | 36.4 | +0.3 (+0.83%) | 3,690 |
| 6 Dec 2021 | INR | 36.65 | 37.4 | 35.5 | 36.1 | 36.1 | -0.95 (-2.56%) | 5,153 |
| 3 Dec 2021 | INR | 36.85 | 37.15 | 36.25 | 37.05 | 37.05 | +0.2 (+0.54%) | 9,257 |
| 2 Dec 2021 | INR | 37.75 | 37.75 | 35.4 | 36.85 | 36.85 | +1.55 (+4.39%) | 3,647 |
| 1 Dec 2021 | INR | 37.85 | 37.85 | 35 | 35.3 | 35.3 | -0.35 (-0.98%) | 5,833 |
| 30 Nov 2021 | INR | 36.9 | 38 | 35.1 | 35.65 | 35.65 | +0.35 (+0.99%) | 9,306 |
| 29 Nov 2021 | INR | 40.7 | 40.7 | 35 | 35.3 | 35.3 | -2.15 (-5.74%) | 11,259 |
| 28 Nov 2021 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 37.5 | 38.4 | 36.85 | 37.45 | 37.45 | +0.3 (+0.81%) | 15,832 |
| 25 Nov 2021 | INR | 36.65 | 37.6 | 36.1 | 37.15 | 37.15 | +0.25 (+0.68%) | 15,751 |
| 24 Nov 2021 | INR | 39.7 | 39.95 | 36.6 | 36.9 | 36.9 | -1 (-2.64%) | 21,208 |
| 23 Nov 2021 | INR | 36.9 | 38.3 | 36.15 | 37.9 | 37.9 | +1.15 (+3.13%) | 9,909 |
| 22 Nov 2021 | INR | 38 | 38 | 36.6 | 36.75 | 36.75 | -3.1 (-7.78%) | 16,864 |
| 18 Nov 2021 | INR | 40.1 | 43.9 | 35.2 | 39.85 | 39.85 | +2.5 (+6.69%) | 40,929 |
| 17 Nov 2021 | INR | 42.4 | 42.4 | 37.05 | 37.35 | 37.35 | +0.05 (+0.13%) | 18,575 |
| 16 Nov 2021 | INR | 38.65 | 38.85 | 37.1 | 37.3 | 37.3 | -0.7 (-1.84%) | 21,595 |
| 15 Nov 2021 | INR | 38.35 | 38.65 | 37.5 | 38 | 38 | 0.0 (0.0%) | 17,384 |
| 12 Nov 2021 | INR | 39.7 | 39.9 | 37.45 | 38 | 38 | -1.6 (-4.04%) | 11,304 |
