| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 39.95 | 39.95 | 38.7 | 39.6 | 39.6 | +0.35 (+0.89%) | 40,725 |
| 23 Dec 2021 | INR | 39.7 | 39.95 | 39.1 | 39.25 | 39.25 | +0.05 (+0.13%) | 34,770 |
| 22 Dec 2021 | INR | 39 | 39.95 | 38 | 39.2 | 39.2 | +0.75 (+1.95%) | 43,386 |
| 21 Dec 2021 | INR | 36.85 | 38.9 | 36.85 | 38.45 | 38.45 | +0.75 (+1.99%) | 66,972 |
| 20 Dec 2021 | INR | 37.9 | 38 | 36.2 | 37.7 | 37.7 | -0.35 (-0.92%) | 65,344 |
| 17 Dec 2021 | INR | 40.45 | 40.45 | 34.5 | 38.05 | 38.05 | -1.6 (-4.04%) | 135,309 |
| 16 Dec 2021 | INR | 40.7 | 42.1 | 39 | 39.65 | 39.65 | -0.35 (-0.88%) | 137,245 |
| 15 Dec 2021 | INR | 40.9 | 41.3 | 39.75 | 40 | 40 | +0.1 (+0.25%) | 100,280 |
| 14 Dec 2021 | INR | 38.95 | 40.7 | 38.5 | 39.9 | 39.9 | +1.15 (+2.97%) | 163,875 |
| 13 Dec 2021 | INR | 38.9 | 40.15 | 38.4 | 38.75 | 38.75 | -0.1 (-0.26%) | 36,194 |
| 10 Dec 2021 | INR | 39.6 | 39.6 | 38.4 | 38.85 | 38.85 | +0.2 (+0.52%) | 39,042 |
| 9 Dec 2021 | INR | 38.1 | 39 | 37.6 | 38.65 | 38.65 | +0.35 (+0.91%) | 66,972 |
| 8 Dec 2021 | INR | 40.9 | 40.9 | 38.1 | 38.3 | 38.3 | -1.35 (-3.40%) | 129,167 |
| 7 Dec 2021 | INR | 41.25 | 41.25 | 38.25 | 39.65 | 39.65 | +0.3 (+0.76%) | 153,556 |
| 6 Dec 2021 | INR | 38.65 | 41.6 | 37.5 | 39.35 | 39.35 | +1.8 (+4.79%) | 388,211 |
| 3 Dec 2021 | INR | 36.15 | 39.2 | 35.5 | 37.55 | 37.55 | +2.2 (+6.22%) | 203,041 |
| 2 Dec 2021 | INR | 34.85 | 37.1 | 34.15 | 35.35 | 35.35 | +1.5 (+4.43%) | 23,038 |
| 1 Dec 2021 | INR | 35.8 | 35.8 | 33.5 | 33.85 | 33.85 | 0.0 (0.0%) | 34,810 |
| 30 Nov 2021 | INR | 35.45 | 35.6 | 33.6 | 33.85 | 33.85 | -0.9 (-2.59%) | 53,961 |
| 29 Nov 2021 | INR | 37.9 | 37.9 | 34.05 | 34.75 | 34.75 | -2.2 (-5.95%) | 83,590 |
| 26 Nov 2021 | INR | 35.05 | 37.75 | 34.75 | 36.95 | 36.95 | +1.45 (+4.08%) | 91,771 |
| 25 Nov 2021 | INR | 36.85 | 36.85 | 35 | 35.5 | 35.5 | +0.55 (+1.57%) | 49,264 |
| 24 Nov 2021 | INR | 35.8 | 36.4 | 34.15 | 34.95 | 34.95 | -0.65 (-1.83%) | 41,968 |
| 23 Nov 2021 | INR | 34.5 | 36.7 | 32.5 | 35.6 | 35.6 | +1.95 (+5.79%) | 48,878 |
| 22 Nov 2021 | INR | 37 | 37 | 31.65 | 33.65 | 33.65 | -1.3 (-3.72%) | 41,608 |
| 18 Nov 2021 | INR | 35.9 | 35.95 | 34.5 | 34.95 | 34.95 | -0.8 (-2.24%) | 30,760 |
| 17 Nov 2021 | INR | 36.05 | 36.85 | 35.5 | 35.75 | 35.75 | -0.85 (-2.32%) | 38,058 |
| 16 Nov 2021 | INR | 37.25 | 38.5 | 35 | 36.6 | 36.6 | -0.4 (-1.08%) | 77,440 |
| 15 Nov 2021 | INR | 36.65 | 37.9 | 36.1 | 37 | 37 | +0.35 (+0.95%) | 67,078 |
| 12 Nov 2021 | INR | 37.2 | 37.75 | 35.1 | 36.65 | 36.65 | +0.05 (+0.14%) | 56,045 |
