| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 22.55 | 22.75 | 22.4 | 22.6 | 22.6 | +0.05 (+0.22%) | 1,817,429 |
| 21 Dec 2021 | INR | 22.5 | 22.8 | 22.45 | 22.55 | 22.55 | 0.0 (0.0%) | 1,387,349 |
| 20 Dec 2021 | INR | 22.55 | 22.75 | 22.4 | 22.55 | 22.55 | -0.25 (-1.10%) | 2,083,858 |
| 17 Dec 2021 | INR | 23.1 | 23.1 | 22.75 | 22.8 | 22.8 | -0.25 (-1.08%) | 1,744,048 |
| 16 Dec 2021 | INR | 23.3 | 23.45 | 22.8 | 23.05 | 23.05 | -0.25 (-1.07%) | 2,065,364 |
| 15 Dec 2021 | INR | 23.4 | 23.55 | 23.2 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,146,453 |
| 14 Dec 2021 | INR | 23.5 | 23.7 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 1,152,471 |
| 13 Dec 2021 | INR | 23.95 | 23.95 | 23.55 | 23.6 | 23.6 | -0.1 (-0.42%) | 1,126,935 |
| 10 Dec 2021 | INR | 23.65 | 23.8 | 23.5 | 23.7 | 23.7 | +0.1 (+0.42%) | 1,084,377 |
| 9 Dec 2021 | INR | 23.45 | 23.8 | 23.35 | 23.6 | 23.6 | +0.2 (+0.85%) | 1,387,962 |
| 8 Dec 2021 | INR | 23.3 | 23.5 | 23.25 | 23.4 | 23.4 | +0.2 (+0.86%) | 1,202,182 |
| 7 Dec 2021 | INR | 23.45 | 23.55 | 23.1 | 23.2 | 23.2 | -0.1 (-0.43%) | 1,127,051 |
| 6 Dec 2021 | INR | 23.25 | 23.5 | 23.2 | 23.3 | 23.3 | -0.1 (-0.43%) | 1,307,466 |
| 3 Dec 2021 | INR | 23.2 | 23.75 | 23.2 | 23.4 | 23.4 | +0.15 (+0.65%) | 1,130,966 |
| 2 Dec 2021 | INR | 23.25 | 23.35 | 23.1 | 23.25 | 23.25 | +0.05 (+0.22%) | 712,174 |
| 1 Dec 2021 | INR | 23.3 | 23.5 | 23.1 | 23.2 | 23.2 | -0.05 (-0.22%) | 1,361,033 |
| 30 Nov 2021 | INR | 23.2 | 23.6 | 23.15 | 23.25 | 23.25 | +0.1 (+0.43%) | 1,296,519 |
| 29 Nov 2021 | INR | 23 | 23.85 | 22.65 | 23.15 | 23.15 | -0.2 (-0.86%) | 5,177,548 |
| 28 Nov 2021 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 23.55 | 23.7 | 23.3 | 23.35 | 23.35 | -0.35 (-1.48%) | 1,885,002 |
| 25 Nov 2021 | INR | 23.75 | 23.8 | 23.55 | 23.7 | 23.7 | -0.05 (-0.21%) | 1,312,313 |
| 24 Nov 2021 | INR | 24 | 24 | 23.7 | 23.75 | 23.75 | -0.1 (-0.42%) | 1,162,874 |
| 23 Nov 2021 | INR | 23.6 | 24 | 23.5 | 23.85 | 23.85 | +0.2 (+0.85%) | 1,852,030 |
| 22 Nov 2021 | INR | 23.5 | 24 | 23.3 | 23.65 | 23.65 | +0.05 (+0.21%) | 4,775,029 |
| 18 Nov 2021 | INR | 23.95 | 24.1 | 23.55 | 23.6 | 23.6 | -0.35 (-1.46%) | 1,208,493 |
| 17 Nov 2021 | INR | 24.15 | 24.25 | 23.9 | 23.95 | 23.95 | -0.3 (-1.24%) | 1,690,131 |
| 16 Nov 2021 | INR | 24.35 | 24.4 | 24.2 | 24.25 | 24.25 | -0.05 (-0.21%) | 1,087,669 |
| 15 Nov 2021 | INR | 24.5 | 24.75 | 24.2 | 24.3 | 24.3 | -0.1 (-0.41%) | 1,493,593 |
| 12 Nov 2021 | INR | 24.5 | 24.7 | 24.25 | 24.4 | 24.4 | -0.15 (-0.61%) | 1,789,449 |
