| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 28.8 | 29.05 | 27.8 | 29 | 29 | +1.3 (+4.69%) | 1,592,332 |
| 24 Dec 2021 | INR | 28.25 | 28.25 | 27.4 | 27.7 | 27.7 | 0.0 (0.0%) | 155,463 |
| 23 Dec 2021 | INR | 27.95 | 28.85 | 27.55 | 27.7 | 27.7 | +0.2 (+0.73%) | 167,341 |
| 22 Dec 2021 | INR | 27.9 | 28.35 | 27.45 | 27.5 | 27.5 | 0.0 (0.0%) | 155,434 |
| 21 Dec 2021 | INR | 27.15 | 27.95 | 26.6 | 27.5 | 27.5 | +0.75 (+2.80%) | 263,325 |
| 20 Dec 2021 | INR | 27.6 | 27.6 | 26.65 | 26.75 | 26.75 | -1.3 (-4.63%) | 475,421 |
| 17 Dec 2021 | INR | 28.95 | 29.2 | 27.75 | 28.05 | 28.05 | -0.9 (-3.11%) | 333,010 |
| 16 Dec 2021 | INR | 29.35 | 29.9 | 28.7 | 28.95 | 28.95 | -0.55 (-1.86%) | 286,234 |
| 15 Dec 2021 | INR | 30.9 | 31 | 29.15 | 29.5 | 29.5 | -0.75 (-2.48%) | 319,621 |
| 14 Dec 2021 | INR | 31.05 | 31.25 | 29.35 | 30.25 | 30.25 | -0.5 (-1.63%) | 480,802 |
| 13 Dec 2021 | INR | 32 | 32.15 | 30.3 | 30.75 | 30.75 | -0.45 (-1.44%) | 437,026 |
| 10 Dec 2021 | INR | 30.95 | 31.6 | 30.2 | 31.2 | 31.2 | +0.65 (+2.13%) | 570,682 |
| 9 Dec 2021 | INR | 31.9 | 32.35 | 30.35 | 30.55 | 30.55 | -1.3 (-4.08%) | 1,056,219 |
| 8 Dec 2021 | INR | 32.9 | 32.9 | 31.5 | 31.85 | 31.85 | +0.45 (+1.43%) | 1,799,932 |
| 7 Dec 2021 | INR | 30.8 | 31.6 | 29.55 | 31.4 | 31.4 | +2.65 (+9.22%) | 3,270,265 |
| 6 Dec 2021 | INR | 28.75 | 28.75 | 28.05 | 28.75 | 28.75 | +2.6 (+9.94%) | 1,612,521 |
| 3 Dec 2021 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | +2.35 (+9.87%) | 848,711 |
| 2 Dec 2021 | INR | 23.5 | 24.2 | 23.1 | 23.8 | 23.8 | +0.15 (+0.63%) | 66,639 |
| 1 Dec 2021 | INR | 24.3 | 24.5 | 22.65 | 23.65 | 23.65 | -0.05 (-0.21%) | 197,590 |
| 30 Nov 2021 | INR | 23.6 | 24.3 | 23.6 | 23.7 | 23.7 | +0.15 (+0.64%) | 73,582 |
| 29 Nov 2021 | INR | 23.25 | 24.3 | 23.05 | 23.55 | 23.55 | -0.85 (-3.48%) | 1,400,416 |
| 26 Nov 2021 | INR | 25.35 | 25.35 | 24.1 | 24.4 | 24.4 | -0.95 (-3.75%) | 84,371 |
| 25 Nov 2021 | INR | 24.65 | 25.6 | 24.1 | 25.35 | 25.35 | +0.75 (+3.05%) | 73,624 |
| 24 Nov 2021 | INR | 25.8 | 25.8 | 24.5 | 24.6 | 24.6 | -0.65 (-2.57%) | 144,608 |
| 23 Nov 2021 | INR | 24.4 | 25.5 | 23.8 | 25.25 | 25.25 | +1.05 (+4.34%) | 70,814 |
| 22 Nov 2021 | INR | 26.9 | 26.9 | 23.8 | 24.2 | 24.2 | -0.9 (-3.59%) | 233,486 |
| 18 Nov 2021 | INR | 25.95 | 26 | 24.4 | 25.1 | 25.1 | -0.35 (-1.38%) | 409,798 |
| 17 Nov 2021 | INR | 26.35 | 26.7 | 25.05 | 25.45 | 25.45 | -0.9 (-3.42%) | 277,159 |
| 16 Nov 2021 | INR | 26.85 | 26.9 | 26.2 | 26.35 | 26.35 | -0.1 (-0.38%) | 111,001 |
| 15 Nov 2021 | INR | 27.85 | 28.7 | 26.1 | 26.45 | 26.45 | -1.5 (-5.37%) | 230,021 |
