| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 7.35 | 7.4 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 6,854,029 |
| 24 Dec 2021 | INR | 7.5 | 7.6 | 7.3 | 7.35 | 7.35 | -0.25 (-3.29%) | 5,993,107 |
| 23 Dec 2021 | INR | 7.95 | 8 | 7.55 | 7.6 | 7.6 | -0.2 (-2.56%) | 6,155,319 |
| 22 Dec 2021 | INR | 7.55 | 7.85 | 7.55 | 7.8 | 7.8 | +0.25 (+3.31%) | 10,868,933 |
| 21 Dec 2021 | INR | 8.45 | 8.45 | 7.45 | 7.55 | 7.55 | -0.65 (-7.93%) | 28,894,870 |
| 20 Dec 2021 | INR | 8.15 | 8.2 | 7.8 | 8.2 | 8.2 | +1.35 (+19.71%) | 63,152,210 |
| 17 Dec 2021 | INR | 6.9 | 6.95 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 5,003,868 |
| 16 Dec 2021 | INR | 7.05 | 7.15 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 6,374,524 |
| 15 Dec 2021 | INR | 7.1 | 7.2 | 6.95 | 7 | 7 | -0.15 (-2.10%) | 5,116,802 |
| 14 Dec 2021 | INR | 7.25 | 7.3 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 4,839,504 |
| 13 Dec 2021 | INR | 7.5 | 7.65 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 9,515,163 |
| 10 Dec 2021 | INR | 6.85 | 7.7 | 6.85 | 7.35 | 7.35 | +0.5 (+7.30%) | 36,581,621 |
| 9 Dec 2021 | INR | 6.85 | 6.95 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 6,076,584 |
| 8 Dec 2021 | INR | 6.9 | 7.05 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 6,907,455 |
| 7 Dec 2021 | INR | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 1,973,471 |
| 6 Dec 2021 | INR | 6.9 | 7 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 3,418,365 |
| 3 Dec 2021 | INR | 6.85 | 6.9 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,591,504 |
| 2 Dec 2021 | INR | 6.85 | 6.95 | 6.8 | 6.8 | 6.8 | -0.05 (-0.73%) | 4,327,009 |
| 1 Dec 2021 | INR | 6.9 | 6.95 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 3,442,432 |
| 30 Nov 2021 | INR | 7 | 7.1 | 6.85 | 6.9 | 6.9 | -0.1 (-1.43%) | 4,017,853 |
| 29 Nov 2021 | INR | 7 | 7.35 | 6.75 | 7 | 7 | +0.1 (+1.45%) | 15,725,639 |
| 26 Nov 2021 | INR | 7.1 | 7.1 | 6.85 | 6.9 | 6.9 | -0.2 (-2.82%) | 4,277,178 |
| 25 Nov 2021 | INR | 6.9 | 7.3 | 6.85 | 7.1 | 7.1 | +0.25 (+3.65%) | 10,123,246 |
| 24 Nov 2021 | INR | 6.8 | 6.9 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 4,222,158 |
| 23 Nov 2021 | INR | 6.8 | 7 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 9,779,585 |
| 22 Nov 2021 | INR | 6.85 | 6.9 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 4,836,952 |
| 18 Nov 2021 | INR | 7 | 7.05 | 6.75 | 6.85 | 6.85 | -0.15 (-2.14%) | 9,778,574 |
| 17 Nov 2021 | INR | 7 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 3,419,205 |
| 16 Nov 2021 | INR | 7.1 | 7.2 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 7,122,043 |
| 15 Nov 2021 | INR | 7.2 | 7.35 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 5,500,681 |
