| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 33.05 | 33.45 | 31.9 | 32.8 | 32.8 | -0.05 (-0.15%) | 563,128 |
| 23 Dec 2021 | INR | 33.3 | 33.7 | 32.6 | 32.85 | 32.85 | +0.1 (+0.31%) | 232,409 |
| 22 Dec 2021 | INR | 32.85 | 33.7 | 32.5 | 32.75 | 32.75 | +0.25 (+0.77%) | 192,430 |
| 21 Dec 2021 | INR | 33.05 | 33.7 | 31.5 | 32.5 | 32.5 | -0.25 (-0.76%) | 320,390 |
| 20 Dec 2021 | INR | 33.25 | 33.9 | 32.6 | 32.75 | 32.75 | -1.55 (-4.52%) | 313,869 |
| 17 Dec 2021 | INR | 35.15 | 35.25 | 34.1 | 34.3 | 34.3 | -0.85 (-2.42%) | 157,951 |
| 16 Dec 2021 | INR | 35.65 | 35.95 | 35 | 35.15 | 35.15 | -0.3 (-0.85%) | 204,322 |
| 15 Dec 2021 | INR | 36.35 | 36.8 | 35.35 | 35.45 | 35.45 | -0.75 (-2.07%) | 322,578 |
| 14 Dec 2021 | INR | 36.45 | 36.65 | 33.4 | 36.2 | 36.2 | -0.45 (-1.23%) | 612,637 |
| 13 Dec 2021 | INR | 37.2 | 38.2 | 36.45 | 36.65 | 36.65 | -0.4 (-1.08%) | 627,492 |
| 10 Dec 2021 | INR | 34.4 | 37.9 | 34.4 | 37.05 | 37.05 | +2.55 (+7.39%) | 2,494,970 |
| 9 Dec 2021 | INR | 35 | 35.2 | 34.25 | 34.5 | 34.5 | 0.0 (0.0%) | 250,581 |
| 8 Dec 2021 | INR | 33.7 | 34.75 | 33.55 | 34.5 | 34.5 | +1.05 (+3.14%) | 403,826 |
| 7 Dec 2021 | INR | 33.6 | 34.05 | 33.2 | 33.45 | 33.45 | +0.15 (+0.45%) | 202,906 |
| 6 Dec 2021 | INR | 34 | 34.8 | 33.05 | 33.3 | 33.3 | -0.05 (-0.15%) | 389,971 |
| 3 Dec 2021 | INR | 31.65 | 34.85 | 31.65 | 33.35 | 33.35 | +1.75 (+5.54%) | 835,249 |
| 2 Dec 2021 | INR | 31.45 | 32.15 | 31.25 | 31.6 | 31.6 | +0.4 (+1.28%) | 368,828 |
| 1 Dec 2021 | INR | 31.85 | 33.25 | 31.05 | 31.2 | 31.2 | -0.4 (-1.27%) | 371,179 |
| 30 Nov 2021 | INR | 31.2 | 32.6 | 31.2 | 31.6 | 31.6 | +0.1 (+0.32%) | 151,009 |
| 29 Nov 2021 | INR | 33.6 | 33.8 | 31.1 | 31.5 | 31.5 | -1.8 (-5.41%) | 568,926 |
| 26 Nov 2021 | INR | 34.5 | 34.5 | 33.1 | 33.3 | 33.3 | -1.25 (-3.62%) | 252,917 |
| 25 Nov 2021 | INR | 35.8 | 35.8 | 34.4 | 34.55 | 34.55 | -0.85 (-2.40%) | 218,898 |
| 24 Nov 2021 | INR | 34.5 | 35.7 | 34.25 | 35.4 | 35.4 | +1.5 (+4.42%) | 609,021 |
| 23 Nov 2021 | INR | 33.2 | 34.6 | 33.2 | 33.9 | 33.9 | +0.1 (+0.30%) | 189,549 |
| 22 Nov 2021 | INR | 33.5 | 34.05 | 33.05 | 33.8 | 33.8 | +0.25 (+0.75%) | 288,785 |
| 18 Nov 2021 | INR | 33.7 | 34.25 | 33.4 | 33.55 | 33.55 | -0.15 (-0.45%) | 234,131 |
| 17 Nov 2021 | INR | 33.45 | 34.3 | 33.35 | 33.7 | 33.7 | 0.0 (0.0%) | 207,703 |
| 16 Nov 2021 | INR | 34.55 | 34.95 | 33.25 | 33.7 | 33.7 | -0.8 (-2.32%) | 386,649 |
| 15 Nov 2021 | INR | 35.8 | 35.8 | 34.3 | 34.5 | 34.5 | -0.7 (-1.99%) | 188,016 |
| 12 Nov 2021 | INR | 35.45 | 36.3 | 34.5 | 35.2 | 35.2 | +0.25 (+0.72%) | 442,295 |
