| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 43 | 43.9 | 40.7 | 41.1 | 41.1 | -1.75 (-4.08%) | 501,134 |
| 24 Dec 2021 | INR | 42.45 | 45.8 | 42.4 | 42.85 | 42.85 | +0.8 (+1.90%) | 1,748,348 |
| 23 Dec 2021 | INR | 41.85 | 44.8 | 41.2 | 42.05 | 42.05 | +0.95 (+2.31%) | 1,598,636 |
| 22 Dec 2021 | INR | 40.3 | 42.7 | 40.3 | 41.1 | 41.1 | +0.85 (+2.11%) | 481,503 |
| 21 Dec 2021 | INR | 41.05 | 44.9 | 39.2 | 40.25 | 40.25 | -0.5 (-1.23%) | 1,328,445 |
| 20 Dec 2021 | INR | 43.95 | 47.8 | 38.75 | 40.75 | 40.75 | -2.3 (-5.34%) | 3,554,300 |
| 17 Dec 2021 | INR | 36.8 | 44 | 35.1 | 43.05 | 43.05 | +6.25 (+16.98%) | 2,641,321 |
| 16 Dec 2021 | INR | 38.75 | 39.5 | 36 | 36.8 | 36.8 | -1.35 (-3.54%) | 270,834 |
| 15 Dec 2021 | INR | 39.2 | 40.45 | 36.75 | 38.15 | 38.15 | -1.05 (-2.68%) | 633,988 |
| 14 Dec 2021 | INR | 34.2 | 41.1 | 34 | 39.2 | 39.2 | +4.8 (+13.95%) | 2,179,880 |
| 13 Dec 2021 | INR | 34.05 | 35.6 | 33.5 | 34.4 | 34.4 | +0.95 (+2.84%) | 291,881 |
| 10 Dec 2021 | INR | 34.25 | 35.8 | 32.3 | 33.45 | 33.45 | -0.6 (-1.76%) | 289,347 |
| 9 Dec 2021 | INR | 34.4 | 34.9 | 32.05 | 34.05 | 34.05 | +0.05 (+0.15%) | 221,272 |
| 8 Dec 2021 | INR | 35.4 | 36.2 | 32.7 | 34 | 34 | -1.25 (-3.55%) | 339,517 |
| 7 Dec 2021 | INR | 31 | 36.35 | 30.65 | 35.25 | 35.25 | +4.95 (+16.34%) | 1,255,129 |
| 6 Dec 2021 | INR | 31.65 | 31.65 | 30.05 | 30.3 | 30.3 | -0.6 (-1.94%) | 102,702 |
| 3 Dec 2021 | INR | 31.5 | 32.8 | 30.75 | 30.9 | 30.9 | -0.1 (-0.32%) | 88,344 |
| 2 Dec 2021 | INR | 30.95 | 31.6 | 30.35 | 31 | 31 | +0.3 (+0.98%) | 68,718 |
| 1 Dec 2021 | INR | 30.25 | 31.2 | 30 | 30.7 | 30.7 | +0.3 (+0.99%) | 61,698 |
| 30 Nov 2021 | INR | 30.15 | 31.7 | 29.9 | 30.4 | 30.4 | +0.25 (+0.83%) | 91,734 |
| 29 Nov 2021 | INR | 31.35 | 31.35 | 29.3 | 30.15 | 30.15 | -0.75 (-2.43%) | 69,762 |
| 26 Nov 2021 | INR | 31.5 | 32.45 | 30.1 | 30.9 | 30.9 | -1.45 (-4.48%) | 140,863 |
| 25 Nov 2021 | INR | 32.95 | 33.5 | 31.8 | 32.35 | 32.35 | -0.6 (-1.82%) | 114,288 |
| 24 Nov 2021 | INR | 32.85 | 34.7 | 32.35 | 32.95 | 32.95 | -0.35 (-1.05%) | 242,277 |
| 23 Nov 2021 | INR | 30.4 | 33.75 | 29.45 | 33.3 | 33.3 | +2.6 (+8.47%) | 268,488 |
| 22 Nov 2021 | INR | 31.5 | 32.25 | 29.4 | 30.7 | 30.7 | -0.55 (-1.76%) | 256,037 |
| 18 Nov 2021 | INR | 33 | 33.7 | 31 | 31.25 | 31.25 | -1.55 (-4.73%) | 300,877 |
| 17 Nov 2021 | INR | 34.25 | 34.95 | 32 | 32.8 | 32.8 | -1.45 (-4.23%) | 172,920 |
| 16 Nov 2021 | INR | 33.6 | 35.5 | 33.3 | 34.25 | 34.25 | +0.65 (+1.93%) | 265,028 |
| 15 Nov 2021 | INR | 36.65 | 36.8 | 33.35 | 33.6 | 33.6 | -2.35 (-6.54%) | 215,257 |
