| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 32.65 | 33.6 | 32.4 | 32.9 | 32.9 | -0.65 (-1.94%) | 1,633 |
| 22 Dec 2021 | INR | 32.75 | 33.75 | 32.75 | 33.55 | 33.55 | +0.55 (+1.67%) | 8,206 |
| 21 Dec 2021 | INR | 32.5 | 33.8 | 32.4 | 33 | 33 | +0.45 (+1.38%) | 3,702 |
| 20 Dec 2021 | INR | 37.75 | 37.75 | 32 | 32.55 | 32.55 | -0.9 (-2.69%) | 1,755 |
| 17 Dec 2021 | INR | 33.15 | 34.5 | 32.7 | 33.45 | 33.45 | -1.05 (-3.04%) | 8,991 |
| 16 Dec 2021 | INR | 33.2 | 34.5 | 32.35 | 34.5 | 34.5 | +1.4 (+4.23%) | 11,740 |
| 15 Dec 2021 | INR | 36 | 36 | 32.35 | 33.1 | 33.1 | -0.6 (-1.78%) | 4,839 |
| 14 Dec 2021 | INR | 33.1 | 34.3 | 33.1 | 33.7 | 33.7 | -0.55 (-1.61%) | 2,037 |
| 13 Dec 2021 | INR | 37.9 | 37.9 | 31.2 | 34.25 | 34.25 | -0.25 (-0.72%) | 26,519 |
| 10 Dec 2021 | INR | 35.5 | 35.5 | 31.4 | 34.5 | 34.5 | +0.5 (+1.47%) | 9,211 |
| 9 Dec 2021 | INR | 31.25 | 34.7 | 31.25 | 34 | 34 | 0.0 (0.0%) | 10,260 |
| 8 Dec 2021 | INR | 33.95 | 34.25 | 33.95 | 34 | 34 | +0.6 (+1.80%) | 3,713 |
| 7 Dec 2021 | INR | 32.85 | 34 | 32.85 | 33.4 | 33.4 | -0.5 (-1.47%) | 4,970 |
| 6 Dec 2021 | INR | 33 | 34.6 | 32.45 | 33.9 | 33.9 | -0.1 (-0.29%) | 3,811 |
| 3 Dec 2021 | INR | 33.35 | 35.35 | 33 | 34 | 34 | -0.7 (-2.02%) | 10,594 |
| 2 Dec 2021 | INR | 37 | 37 | 34.1 | 34.7 | 34.7 | -1.65 (-4.54%) | 3,033 |
| 1 Dec 2021 | INR | 31.15 | 38 | 31.1 | 36.35 | 36.35 | +4.25 (+13.24%) | 29,539 |
| 30 Nov 2021 | INR | 31.65 | 32.95 | 30 | 32.1 | 32.1 | +1.6 (+5.25%) | 8,411 |
| 29 Nov 2021 | INR | 27.8 | 31.75 | 27.8 | 30.5 | 30.5 | -2.1 (-6.44%) | 10,623 |
| 28 Nov 2021 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 34.8 | 36.4 | 31.5 | 32.6 | 32.6 | +0.7 (+2.19%) | 51,200 |
| 25 Nov 2021 | INR | 29.45 | 33 | 29.45 | 31.9 | 31.9 | +0.6 (+1.92%) | 14,150 |
| 24 Nov 2021 | INR | 30.2 | 31.3 | 30.2 | 31.3 | 31.3 | +0.3 (+0.97%) | 6,000 |
| 23 Nov 2021 | INR | 32.3 | 32.3 | 29.1 | 31 | 31 | +0.95 (+3.16%) | 7,882 |
| 22 Nov 2021 | INR | 30.25 | 31.95 | 29.6 | 30.05 | 30.05 | -1 (-3.22%) | 11,639 |
| 18 Nov 2021 | INR | 32.5 | 32.5 | 30.5 | 31.05 | 31.05 | +0.25 (+0.81%) | 735 |
| 17 Nov 2021 | INR | 31.35 | 33.8 | 30.8 | 30.8 | 30.8 | -0.55 (-1.75%) | 8,253 |
| 16 Nov 2021 | INR | 30.55 | 31.95 | 30.55 | 31.35 | 31.35 | -0.2 (-0.63%) | 6,511 |
| 15 Nov 2021 | INR | 31.55 | 31.55 | 30.95 | 31.55 | 31.55 | -0.1 (-0.32%) | 1,184 |
