| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 33.85 | 35.4 | 33.25 | 35.4 | 35.4 | +1.65 (+4.89%) | 31,496 |
| 24 Dec 2021 | INR | 35.6 | 35.6 | 33.35 | 33.75 | 33.75 | -1.15 (-3.30%) | 24,017 |
| 23 Dec 2021 | INR | 36.9 | 37.9 | 34.7 | 34.9 | 34.9 | -1.6 (-4.38%) | 53,846 |
| 22 Dec 2021 | INR | 35.8 | 37 | 34.55 | 36.5 | 36.5 | +0.95 (+2.67%) | 22,627 |
| 21 Dec 2021 | INR | 36.5 | 37.95 | 35.45 | 35.55 | 35.55 | -1.75 (-4.69%) | 20,594 |
| 20 Dec 2021 | INR | 39.95 | 39.95 | 37.3 | 37.3 | 37.3 | -1.95 (-4.97%) | 5,177 |
| 17 Dec 2021 | INR | 41.45 | 41.5 | 39.25 | 39.25 | 39.25 | -2.05 (-4.96%) | 23,258 |
| 16 Dec 2021 | INR | 42.95 | 43.55 | 40.55 | 41.3 | 41.3 | -1.35 (-3.17%) | 45,112 |
| 15 Dec 2021 | INR | 42 | 44.5 | 42 | 42.65 | 42.65 | -0.25 (-0.58%) | 74,858 |
| 14 Dec 2021 | INR | 42.4 | 43.75 | 41 | 42.9 | 42.9 | +0.95 (+2.26%) | 103,216 |
| 13 Dec 2021 | INR | 38.15 | 43.35 | 37.4 | 41.95 | 41.95 | +2.15 (+5.40%) | 230,704 |
| 10 Dec 2021 | INR | 39.7 | 40.35 | 38.65 | 39.8 | 39.8 | +0.5 (+1.27%) | 58,607 |
| 9 Dec 2021 | INR | 37.5 | 40.45 | 37.15 | 39.3 | 39.3 | +2.2 (+5.93%) | 180,177 |
| 8 Dec 2021 | INR | 36.9 | 37.8 | 34.35 | 37.1 | 37.1 | +1.65 (+4.65%) | 87,352 |
| 7 Dec 2021 | INR | 31.7 | 35.55 | 31.65 | 35.45 | 35.45 | +3.1 (+9.58%) | 53,287 |
| 6 Dec 2021 | INR | 32.65 | 32.7 | 32.1 | 32.35 | 32.35 | -0.3 (-0.92%) | 4,007 |
| 3 Dec 2021 | INR | 32.55 | 32.9 | 31.75 | 32.65 | 32.65 | +0.6 (+1.87%) | 23,115 |
| 2 Dec 2021 | INR | 31.95 | 32.8 | 31.5 | 32.05 | 32.05 | +0.1 (+0.31%) | 47,478 |
| 1 Dec 2021 | INR | 33.5 | 33.5 | 31.6 | 31.95 | 31.95 | -0.85 (-2.59%) | 79,072 |
| 30 Nov 2021 | INR | 33 | 34 | 31.25 | 32.8 | 32.8 | +0.35 (+1.08%) | 8,758 |
| 29 Nov 2021 | INR | 32.8 | 32.95 | 30.85 | 32.45 | 32.45 | +0.4 (+1.25%) | 20,816 |
| 26 Nov 2021 | INR | 32.85 | 32.85 | 31.35 | 32.05 | 32.05 | -0.15 (-0.47%) | 22,886 |
| 25 Nov 2021 | INR | 32 | 32.9 | 31.45 | 32.2 | 32.2 | -0.25 (-0.77%) | 27,148 |
| 24 Nov 2021 | INR | 32.85 | 33.85 | 31.7 | 32.45 | 32.45 | -0.8 (-2.41%) | 50,634 |
| 23 Nov 2021 | INR | 33.85 | 33.85 | 32.8 | 33.25 | 33.25 | +0.05 (+0.15%) | 31,605 |
| 22 Nov 2021 | INR | 34.6 | 35.55 | 33.15 | 33.2 | 33.2 | -1.65 (-4.73%) | 10,655 |
| 18 Nov 2021 | INR | 34.75 | 36.45 | 34.6 | 34.85 | 34.85 | -1.15 (-3.19%) | 4,073 |
| 17 Nov 2021 | INR | 35.65 | 36.55 | 34.35 | 36 | 36 | +0.65 (+1.84%) | 11,818 |
| 16 Nov 2021 | INR | 36.9 | 36.95 | 34.25 | 35.35 | 35.35 | -0.7 (-1.94%) | 14,043 |
| 15 Nov 2021 | INR | 38.5 | 38.5 | 36.05 | 36.05 | 36.05 | -1.85 (-4.88%) | 7,855 |
