| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 26.45 | 26.45 | 24.05 | 24.8 | 24.8 | -0.45 (-1.78%) | 423,327 |
| 22 Dec 2021 | INR | 25.4 | 25.8 | 25 | 25.25 | 25.25 | +0.45 (+1.81%) | 400,311 |
| 21 Dec 2021 | INR | 23.7 | 26.8 | 23.7 | 24.8 | 24.8 | +1.2 (+5.08%) | 1,293,006 |
| 20 Dec 2021 | INR | 24 | 24.6 | 23.25 | 23.6 | 23.6 | -0.7 (-2.88%) | 276,579 |
| 17 Dec 2021 | INR | 24.85 | 25 | 24.15 | 24.3 | 24.3 | -0.7 (-2.80%) | 275,993 |
| 16 Dec 2021 | INR | 26.65 | 26.8 | 24.55 | 25 | 25 | -0.95 (-3.66%) | 442,247 |
| 15 Dec 2021 | INR | 24.65 | 27.15 | 24.25 | 25.95 | 25.95 | +1.65 (+6.79%) | 1,937,011 |
| 14 Dec 2021 | INR | 24.65 | 24.65 | 24.1 | 24.3 | 24.3 | -0.3 (-1.22%) | 178,268 |
| 13 Dec 2021 | INR | 25.55 | 25.55 | 24.4 | 24.6 | 24.6 | -0.55 (-2.19%) | 313,953 |
| 10 Dec 2021 | INR | 25.3 | 25.65 | 24.75 | 25.15 | 25.15 | +0.15 (+0.60%) | 499,130 |
| 9 Dec 2021 | INR | 23.65 | 26.05 | 23.45 | 25 | 25 | +1.55 (+6.61%) | 1,633,224 |
| 8 Dec 2021 | INR | 23.5 | 23.85 | 23 | 23.45 | 23.45 | 0.0 (0.0%) | 200,490 |
| 7 Dec 2021 | INR | 24.15 | 24.15 | 23.25 | 23.45 | 23.45 | +0.1 (+0.43%) | 155,107 |
| 6 Dec 2021 | INR | 22.7 | 24.2 | 22.7 | 23.35 | 23.35 | +0.35 (+1.52%) | 259,052 |
| 3 Dec 2021 | INR | 23.2 | 23.4 | 22.85 | 23 | 23 | +0.1 (+0.44%) | 152,964 |
| 2 Dec 2021 | INR | 22.85 | 23.2 | 22.8 | 22.9 | 22.9 | -0.1 (-0.43%) | 156,574 |
| 1 Dec 2021 | INR | 23.5 | 23.5 | 22.7 | 23 | 23 | +0.15 (+0.66%) | 131,916 |
| 30 Nov 2021 | INR | 23.3 | 23.9 | 22.65 | 22.85 | 22.85 | +0.05 (+0.22%) | 205,767 |
| 29 Nov 2021 | INR | 23.1 | 23.35 | 21.5 | 22.8 | 22.8 | -0.9 (-3.80%) | 285,563 |
| 26 Nov 2021 | INR | 24 | 24.3 | 23.6 | 23.7 | 23.7 | -0.35 (-1.46%) | 226,290 |
| 25 Nov 2021 | INR | 24.15 | 24.5 | 23.9 | 24.05 | 24.05 | -0.1 (-0.41%) | 256,922 |
| 24 Nov 2021 | INR | 24.5 | 24.65 | 24.1 | 24.15 | 24.15 | +0.05 (+0.21%) | 143,255 |
| 23 Nov 2021 | INR | 24.15 | 24.4 | 23.85 | 24.1 | 24.1 | -0.05 (-0.21%) | 128,603 |
| 22 Nov 2021 | INR | 24.95 | 24.95 | 23.85 | 24.15 | 24.15 | -0.3 (-1.23%) | 260,581 |
| 18 Nov 2021 | INR | 25.2 | 25.2 | 24.2 | 24.45 | 24.45 | -0.6 (-2.40%) | 192,971 |
| 17 Nov 2021 | INR | 25.25 | 26 | 24.65 | 25.05 | 25.05 | -0.2 (-0.79%) | 477,860 |
| 16 Nov 2021 | INR | 24 | 26.7 | 23.85 | 25.25 | 25.25 | +1.3 (+5.43%) | 1,343,807 |
| 15 Nov 2021 | INR | 24.45 | 24.45 | 23.9 | 23.95 | 23.95 | -0.15 (-0.62%) | 155,184 |
| 12 Nov 2021 | INR | 24.15 | 24.75 | 24 | 24.1 | 24.1 | -0.2 (-0.82%) | 217,114 |
| 11 Nov 2021 | INR | 24.65 | 24.85 | 24.15 | 24.3 | 24.3 | -0.3 (-1.22%) | 317,475 |
