| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 43.75 | 47 | 43.15 | 44.95 | 44.95 | +2.15 (+5.02%) | 175,886 |
| 21 Dec 2021 | INR | 40.55 | 43.9 | 40.1 | 42.8 | 42.8 | +4 (+10.31%) | 76,051 |
| 20 Dec 2021 | INR | 39.1 | 40.3 | 38.5 | 38.8 | 38.8 | -1.7 (-4.20%) | 49,037 |
| 17 Dec 2021 | INR | 44.9 | 44.9 | 39.6 | 40.5 | 40.5 | -2.95 (-6.79%) | 86,454 |
| 16 Dec 2021 | INR | 37.75 | 45.2 | 37.75 | 43.45 | 43.45 | +5.75 (+15.25%) | 421,149 |
| 15 Dec 2021 | INR | 37.8 | 38 | 35.65 | 37.7 | 37.7 | +2.5 (+7.10%) | 47,525 |
| 14 Dec 2021 | INR | 35.3 | 36 | 35 | 35.2 | 35.2 | 0.0 (0.0%) | 10,652 |
| 13 Dec 2021 | INR | 35.25 | 36.4 | 35 | 35.2 | 35.2 | +0.5 (+1.44%) | 14,722 |
| 10 Dec 2021 | INR | 34.1 | 34.85 | 34.1 | 34.7 | 34.7 | +0.4 (+1.17%) | 10,041 |
| 9 Dec 2021 | INR | 35.15 | 35.15 | 34.1 | 34.3 | 34.3 | -0.5 (-1.44%) | 4,375 |
| 8 Dec 2021 | INR | 37 | 37 | 34.3 | 34.8 | 34.8 | +0.9 (+2.65%) | 19,925 |
| 7 Dec 2021 | INR | 33.9 | 35 | 33.1 | 33.9 | 33.9 | +0.8 (+2.42%) | 19,861 |
| 6 Dec 2021 | INR | 33.2 | 34.4 | 32.45 | 33.1 | 33.1 | -0.05 (-0.15%) | 12,244 |
| 3 Dec 2021 | INR | 32.5 | 33.75 | 32.35 | 33.15 | 33.15 | +1.05 (+3.27%) | 4,918 |
| 2 Dec 2021 | INR | 31.7 | 32.5 | 31.7 | 32.1 | 32.1 | +0.55 (+1.74%) | 2,425 |
| 1 Dec 2021 | INR | 32 | 32 | 31 | 31.55 | 31.55 | +0.1 (+0.32%) | 3,513 |
| 30 Nov 2021 | INR | 33.1 | 33.1 | 31.1 | 31.45 | 31.45 | +0.6 (+1.94%) | 3,797 |
| 29 Nov 2021 | INR | 31 | 31.6 | 30.6 | 30.85 | 30.85 | -1.3 (-4.04%) | 5,993 |
| 28 Nov 2021 | INR | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 32.3 | 33.85 | 31.75 | 32.15 | 32.15 | -0.85 (-2.58%) | 13,164 |
| 25 Nov 2021 | INR | 33.1 | 33.1 | 32.45 | 33 | 33 | +0.3 (+0.92%) | 3,878 |
| 24 Nov 2021 | INR | 35.35 | 35.35 | 31.75 | 32.7 | 32.7 | +0.05 (+0.15%) | 5,584 |
| 23 Nov 2021 | INR | 32.8 | 32.8 | 31 | 32.65 | 32.65 | +1.75 (+5.66%) | 15,229 |
| 22 Nov 2021 | INR | 32.75 | 32.75 | 30.6 | 30.9 | 30.9 | -1.9 (-5.79%) | 18,518 |
| 18 Nov 2021 | INR | 33.5 | 33.9 | 32.15 | 32.8 | 32.8 | -0.55 (-1.65%) | 6,987 |
| 17 Nov 2021 | INR | 33.4 | 34.4 | 33.15 | 33.35 | 33.35 | -0.25 (-0.74%) | 5,916 |
| 16 Nov 2021 | INR | 34 | 34.5 | 33.4 | 33.6 | 33.6 | -0.7 (-2.04%) | 6,677 |
| 15 Nov 2021 | INR | 34.25 | 35 | 33.6 | 34.3 | 34.3 | +1.3 (+3.94%) | 8,624 |
| 12 Nov 2021 | INR | 34.55 | 35.4 | 32.8 | 33 | 33 | -1.45 (-4.21%) | 21,369 |
