| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | INR | 37 | 37.4 | 36.1 | 36.65 | 36.65 | -0.25 (-0.68%) | 6,190 |
| 20 Dec 2021 | INR | 38.15 | 38.5 | 35.15 | 36.9 | 36.9 | -0.4 (-1.07%) | 18,911 |
| 17 Dec 2021 | INR | 38.35 | 39.5 | 36.25 | 37.3 | 37.3 | -0.7 (-1.84%) | 8,819 |
| 16 Dec 2021 | INR | 39.85 | 41.35 | 37.1 | 38 | 38 | -2 (-5%) | 19,892 |
| 15 Dec 2021 | INR | 39.2 | 41.7 | 39.2 | 40 | 40 | -0.25 (-0.62%) | 9,544 |
| 14 Dec 2021 | INR | 42.95 | 42.95 | 39.4 | 40.25 | 40.25 | -1.7 (-4.05%) | 10,344 |
| 13 Dec 2021 | INR | 45.3 | 45.7 | 38.1 | 41.95 | 41.95 | +0.25 (+0.60%) | 40,287 |
| 10 Dec 2021 | INR | 40.9 | 41.7 | 38.75 | 41.7 | 41.7 | +3.75 (+9.88%) | 31,532 |
| 9 Dec 2021 | INR | 35 | 37.95 | 34.3 | 37.95 | 37.95 | +3.45 (+10%) | 22,411 |
| 8 Dec 2021 | INR | 34.8 | 34.9 | 33.5 | 34.5 | 34.5 | +0.2 (+0.58%) | 8,838 |
| 7 Dec 2021 | INR | 34.9 | 34.9 | 33.6 | 34.3 | 34.3 | -0.9 (-2.56%) | 14,112 |
| 6 Dec 2021 | INR | 34 | 35.35 | 33.7 | 35.2 | 35.2 | +1.5 (+4.45%) | 13,956 |
| 3 Dec 2021 | INR | 33.25 | 34.8 | 33.25 | 33.7 | 33.7 | -0.5 (-1.46%) | 5,072 |
| 2 Dec 2021 | INR | 34.85 | 34.85 | 33.3 | 34.2 | 34.2 | -0.1 (-0.29%) | 5,526 |
| 1 Dec 2021 | INR | 35.65 | 35.65 | 34.25 | 34.3 | 34.3 | -0.7 (-2%) | 4,747 |
| 30 Nov 2021 | INR | 35.2 | 35.9 | 34.15 | 35 | 35 | +0.4 (+1.16%) | 9,627 |
| 29 Nov 2021 | INR | 35.7 | 35.7 | 34 | 34.6 | 34.6 | -1.15 (-3.22%) | 13,102 |
| 28 Nov 2021 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 36.85 | 36.85 | 34.05 | 35.75 | 35.75 | +0.65 (+1.85%) | 21,409 |
| 25 Nov 2021 | INR | 35.1 | 35.1 | 34 | 35.1 | 35.1 | +1.65 (+4.93%) | 8,460 |
| 24 Nov 2021 | INR | 33.5 | 34 | 31.8 | 33.45 | 33.45 | +0.8 (+2.45%) | 14,644 |
| 23 Nov 2021 | INR | 31.3 | 33 | 30.45 | 32.65 | 32.65 | +1.15 (+3.65%) | 14,810 |
| 22 Nov 2021 | INR | 33.5 | 33.85 | 31.3 | 31.5 | 31.5 | -1.4 (-4.26%) | 17,663 |
| 18 Nov 2021 | INR | 34.45 | 34.45 | 32.7 | 32.9 | 32.9 | -1 (-2.95%) | 16,181 |
| 17 Nov 2021 | INR | 35 | 35 | 33.4 | 33.9 | 33.9 | -1.25 (-3.56%) | 31,257 |
| 16 Nov 2021 | INR | 36.95 | 37.75 | 35.15 | 35.15 | 35.15 | -1.8 (-4.87%) | 32,780 |
| 15 Nov 2021 | INR | 37.7 | 38.7 | 36.85 | 36.95 | 36.95 | -1.8 (-4.65%) | 15,100 |
| 12 Nov 2021 | INR | 39 | 39.3 | 38.1 | 38.75 | 38.75 | +1.3 (+3.47%) | 17,459 |
| 11 Nov 2021 | INR | 37.85 | 38.8 | 37.15 | 37.45 | 37.45 | -0.55 (-1.45%) | 6,007 |
