| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 31 | 31.25 | 29.2 | 29.6 | 29.6 | +2.05 (+7.44%) | 49,825 |
| 21 Dec 2021 | INR | 27.2 | 28.45 | 27.2 | 27.55 | 27.55 | -0.35 (-1.25%) | 3,398 |
| 20 Dec 2021 | INR | 27.7 | 28.45 | 27.15 | 27.9 | 27.9 | -0.35 (-1.24%) | 5,204 |
| 17 Dec 2021 | INR | 29.3 | 29.65 | 27.65 | 28.25 | 28.25 | -1.4 (-4.72%) | 47,612 |
| 16 Dec 2021 | INR | 30.35 | 30.35 | 29.2 | 29.65 | 29.65 | +0.05 (+0.17%) | 706 |
| 15 Dec 2021 | INR | 28.05 | 31 | 28.05 | 29.6 | 29.6 | +0.1 (+0.34%) | 5,510 |
| 14 Dec 2021 | INR | 29.55 | 30.05 | 29.25 | 29.5 | 29.5 | -0.7 (-2.32%) | 6,327 |
| 13 Dec 2021 | INR | 31.5 | 31.65 | 29.7 | 30.2 | 30.2 | -0.55 (-1.79%) | 21,570 |
| 10 Dec 2021 | INR | 27.7 | 32.9 | 27.7 | 30.75 | 30.75 | +2.65 (+9.43%) | 39,917 |
| 9 Dec 2021 | INR | 27.65 | 28.6 | 27.1 | 28.1 | 28.1 | +0.95 (+3.50%) | 9,209 |
| 8 Dec 2021 | INR | 28.45 | 28.5 | 27 | 27.15 | 27.15 | -0.7 (-2.51%) | 28,345 |
| 7 Dec 2021 | INR | 28.25 | 28.3 | 26.8 | 27.85 | 27.85 | +0.75 (+2.77%) | 15,806 |
| 6 Dec 2021 | INR | 27 | 27.7 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 5,657 |
| 3 Dec 2021 | INR | 28 | 28 | 27.1 | 27.25 | 27.25 | 0.0 (0.0%) | 2,369 |
| 2 Dec 2021 | INR | 28.4 | 28.4 | 26.85 | 27.25 | 27.25 | +0.55 (+2.06%) | 875 |
| 1 Dec 2021 | INR | 26.8 | 26.95 | 26.6 | 26.7 | 26.7 | +0.05 (+0.19%) | 815 |
| 30 Nov 2021 | INR | 27.7 | 27.95 | 26.4 | 26.65 | 26.65 | -0.35 (-1.30%) | 5,074 |
| 29 Nov 2021 | INR | 27 | 27.8 | 26.4 | 27 | 27 | -0.4 (-1.46%) | 8,996 |
| 28 Nov 2021 | INR | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 27.3 | 27.85 | 27.3 | 27.4 | 27.4 | -0.1 (-0.36%) | 2,044 |
| 25 Nov 2021 | INR | 27 | 27.95 | 26.95 | 27.5 | 27.5 | +0.05 (+0.18%) | 2,518 |
| 24 Nov 2021 | INR | 26.5 | 28.35 | 26.5 | 27.45 | 27.45 | -0.1 (-0.36%) | 5,741 |
| 23 Nov 2021 | INR | 27.4 | 27.9 | 27.05 | 27.55 | 27.55 | +0.5 (+1.85%) | 725 |
| 22 Nov 2021 | INR | 28.1 | 28.45 | 27 | 27.05 | 27.05 | -1.05 (-3.74%) | 6,690 |
| 18 Nov 2021 | INR | 28.15 | 28.3 | 27.85 | 28.1 | 28.1 | +0.2 (+0.72%) | 988 |
| 17 Nov 2021 | INR | 28 | 28.55 | 27.4 | 27.9 | 27.9 | +0.05 (+0.18%) | 4,399 |
| 16 Nov 2021 | INR | 28.35 | 28.6 | 27.5 | 27.85 | 27.85 | -0.3 (-1.07%) | 11,348 |
| 15 Nov 2021 | INR | 28.8 | 28.8 | 27.8 | 28.15 | 28.15 | -0.65 (-2.26%) | 2,747 |
| 12 Nov 2021 | INR | 28.5 | 28.9 | 28.15 | 28.8 | 28.8 | +0.3 (+1.05%) | 3,656 |
