| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 29.8 | 30 | 28.4 | 29.45 | 29.45 | +0.05 (+0.17%) | 46,856 |
| 24 Dec 2021 | INR | 30.2 | 30.35 | 29 | 29.4 | 29.4 | -0.2 (-0.68%) | 54,947 |
| 23 Dec 2021 | INR | 30.6 | 30.8 | 29.2 | 29.6 | 29.6 | -0.05 (-0.17%) | 93,870 |
| 22 Dec 2021 | INR | 30.3 | 30.95 | 29 | 29.65 | 29.65 | +1.7 (+6.08%) | 254,989 |
| 21 Dec 2021 | INR | 27.4 | 28.65 | 27.4 | 27.95 | 27.95 | +0.35 (+1.27%) | 17,012 |
| 20 Dec 2021 | INR | 28.15 | 28.85 | 27.35 | 27.6 | 27.6 | -0.55 (-1.95%) | 45,966 |
| 17 Dec 2021 | INR | 30.1 | 30.1 | 27.6 | 28.15 | 28.15 | -1.35 (-4.58%) | 72,200 |
| 16 Dec 2021 | INR | 30.4 | 30.4 | 29.3 | 29.5 | 29.5 | -0.3 (-1.01%) | 25,675 |
| 15 Dec 2021 | INR | 29.9 | 31.15 | 29.2 | 29.8 | 29.8 | +0.5 (+1.71%) | 99,326 |
| 14 Dec 2021 | INR | 30.65 | 30.65 | 29.05 | 29.3 | 29.3 | -0.9 (-2.98%) | 83,190 |
| 13 Dec 2021 | INR | 31.4 | 31.4 | 30 | 30.2 | 30.2 | -0.55 (-1.79%) | 84,670 |
| 10 Dec 2021 | INR | 28.65 | 33 | 28 | 30.75 | 30.75 | +2.6 (+9.24%) | 684,832 |
| 9 Dec 2021 | INR | 27.75 | 28.7 | 27.2 | 28.15 | 28.15 | +1 (+3.68%) | 30,555 |
| 8 Dec 2021 | INR | 27.7 | 28.9 | 26.95 | 27.15 | 27.15 | -1 (-3.55%) | 88,224 |
| 7 Dec 2021 | INR | 27.15 | 29 | 27 | 28.15 | 28.15 | +1.05 (+3.87%) | 43,515 |
| 6 Dec 2021 | INR | 27.15 | 27.5 | 26.65 | 27.1 | 27.1 | -0.05 (-0.18%) | 17,494 |
| 3 Dec 2021 | INR | 27.65 | 27.75 | 27 | 27.15 | 27.15 | +0.05 (+0.18%) | 11,068 |
| 2 Dec 2021 | INR | 27.4 | 27.55 | 26.85 | 27.1 | 27.1 | +0.3 (+1.12%) | 21,355 |
| 1 Dec 2021 | INR | 26.8 | 27.4 | 26.7 | 26.8 | 26.8 | +0.1 (+0.37%) | 6,867 |
| 30 Nov 2021 | INR | 27.6 | 28.25 | 26.5 | 26.7 | 26.7 | -0.4 (-1.48%) | 36,566 |
| 29 Nov 2021 | INR | 27.4 | 27.9 | 26.7 | 27.1 | 27.1 | -0.3 (-1.09%) | 30,542 |
| 26 Nov 2021 | INR | 27.15 | 28 | 27.15 | 27.4 | 27.4 | -0.25 (-0.90%) | 25,007 |
| 25 Nov 2021 | INR | 28 | 28 | 27.4 | 27.65 | 27.65 | +0.2 (+0.73%) | 26,228 |
| 24 Nov 2021 | INR | 28.1 | 28.6 | 27.1 | 27.45 | 27.45 | +0.1 (+0.37%) | 30,149 |
| 23 Nov 2021 | INR | 27.7 | 27.9 | 26.8 | 27.35 | 27.35 | +0.3 (+1.11%) | 30,833 |
| 22 Nov 2021 | INR | 28.55 | 28.55 | 26.9 | 27.05 | 27.05 | -0.95 (-3.39%) | 52,080 |
| 18 Nov 2021 | INR | 28.45 | 28.85 | 27.7 | 28 | 28 | -0.1 (-0.36%) | 22,057 |
| 17 Nov 2021 | INR | 27.9 | 28.55 | 27.75 | 28.1 | 28.1 | +0.3 (+1.08%) | 23,285 |
| 16 Nov 2021 | INR | 28.4 | 28.65 | 27.5 | 27.8 | 27.8 | -0.2 (-0.71%) | 50,215 |
| 15 Nov 2021 | INR | 28.9 | 29 | 27.7 | 28 | 28 | -0.85 (-2.95%) | 20,022 |
