| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 29.35 | 30 | 28.05 | 29.1 | 14.55 | -0.65 (-2.18%) | 850 |
| 21 Dec 2021 | INR | 32.85 | 32.85 | 26.2 | 29.75 | 14.875 | +1.65 (+5.87%) | 6,079 |
| 20 Dec 2021 | INR | 29.5 | 29.5 | 28.1 | 28.1 | 14.05 | -1.1 (-3.77%) | 155 |
| 17 Dec 2021 | INR | 28.95 | 30.5 | 27.55 | 29.2 | 14.6 | +0.45 (+1.57%) | 5,163 |
| 16 Dec 2021 | INR | 30.45 | 30.5 | 28.4 | 28.75 | 14.375 | +0.05 (+0.17%) | 2,118 |
| 15 Dec 2021 | INR | 28.15 | 28.95 | 26.75 | 28.7 | 14.35 | +0.55 (+1.95%) | 3,484 |
| 14 Dec 2021 | INR | 29.6 | 29.6 | 28.15 | 28.15 | 14.075 | -1.45 (-4.90%) | 1,709 |
| 13 Dec 2021 | INR | 28 | 30.4 | 27.95 | 29.6 | 14.8 | +2.1 (+7.64%) | 2,011 |
| 10 Dec 2021 | INR | 26.65 | 27.55 | 26.65 | 27.5 | 13.75 | 0.0 (0.0%) | 556 |
| 9 Dec 2021 | INR | 27.5 | 27.95 | 26.7 | 27.5 | 13.75 | 0.0 (0.0%) | 2,116 |
| 8 Dec 2021 | INR | 28.65 | 28.65 | 26.65 | 27.5 | 13.75 | -0.3 (-1.08%) | 2,551 |
| 7 Dec 2021 | INR | 28 | 28.2 | 27.2 | 27.8 | 13.9 | -0.05 (-0.18%) | 2,800 |
| 6 Dec 2021 | INR | 29.5 | 29.5 | 27.5 | 27.85 | 13.925 | -1.65 (-5.59%) | 3,063 |
| 3 Dec 2021 | INR | 28.05 | 29.6 | 28.05 | 29.5 | 14.75 | -0.3 (-1.01%) | 534 |
| 2 Dec 2021 | INR | 28.8 | 29.8 | 28.8 | 29.8 | 14.9 | +0.45 (+1.53%) | 582 |
| 1 Dec 2021 | INR | 29.9 | 29.9 | 28 | 29.35 | 14.675 | -0.05 (-0.17%) | 604 |
| 30 Nov 2021 | INR | 29.85 | 29.85 | 28 | 29.4 | 14.7 | +0.25 (+0.86%) | 621 |
| 29 Nov 2021 | INR | 26.15 | 29.65 | 26.15 | 29.15 | 14.575 | +1.45 (+5.23%) | 3,099 |
| 28 Nov 2021 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 13.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 13.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 28.95 | 28.95 | 27.35 | 27.7 | 13.85 | -1.25 (-4.32%) | 2,662 |
| 25 Nov 2021 | INR | 29.2 | 29.45 | 28.05 | 28.95 | 14.475 | -0.25 (-0.86%) | 1,622 |
| 24 Nov 2021 | INR | 29 | 29.9 | 27 | 29.2 | 14.6 | -0.7 (-2.34%) | 10,203 |
| 23 Nov 2021 | INR | 28.5 | 30.95 | 28 | 29.9 | 14.95 | +0.9 (+3.10%) | 1,092 |
| 22 Nov 2021 | INR | 30.5 | 30.5 | 28.7 | 29 | 14.5 | -1.5 (-4.92%) | 2,069 |
| 18 Nov 2021 | INR | 30.1 | 30.95 | 29.55 | 30.5 | 15.25 | -0.2 (-0.65%) | 398 |
| 17 Nov 2021 | INR | 30.2 | 31.2 | 29.5 | 30.7 | 15.35 | +0.25 (+0.82%) | 2,678 |
| 16 Nov 2021 | INR | 30.05 | 33.95 | 30.05 | 30.45 | 15.225 | -0.45 (-1.46%) | 3,795 |
| 15 Nov 2021 | INR | 32.5 | 34 | 29.65 | 30.9 | 15.45 | -1.6 (-4.92%) | 7,057 |
| 12 Nov 2021 | INR | 31.4 | 36 | 30.55 | 32.5 | 16.25 | +2.5 (+8.33%) | 31,592 |
