| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 22.6 | 22.7 | 22.45 | 22.6 | 22.6 | +0.05 (+0.22%) | 4,025,184 |
| 24 Dec 2021 | INR | 22.85 | 22.85 | 22.45 | 22.55 | 22.55 | -0.35 (-1.53%) | 6,593,200 |
| 23 Dec 2021 | INR | 22.7 | 23.05 | 22.65 | 22.9 | 22.9 | +0.3 (+1.33%) | 8,518,409 |
| 22 Dec 2021 | INR | 22.6 | 22.7 | 22.4 | 22.6 | 22.6 | +0.1 (+0.44%) | 7,072,820 |
| 21 Dec 2021 | INR | 22.55 | 22.75 | 22.45 | 22.5 | 22.5 | 0.0 (0.0%) | 7,246,168 |
| 20 Dec 2021 | INR | 22.75 | 22.75 | 22.45 | 22.5 | 22.5 | -0.3 (-1.32%) | 7,969,017 |
| 17 Dec 2021 | INR | 23.1 | 23.1 | 22.7 | 22.8 | 22.8 | -0.25 (-1.08%) | 10,293,500 |
| 16 Dec 2021 | INR | 23.35 | 23.45 | 22.8 | 23.05 | 23.05 | -0.25 (-1.07%) | 9,157,304 |
| 15 Dec 2021 | INR | 23.45 | 23.55 | 23.2 | 23.3 | 23.3 | -0.15 (-0.64%) | 4,861,713 |
| 14 Dec 2021 | INR | 23.4 | 23.65 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 4,350,221 |
| 13 Dec 2021 | INR | 23.9 | 23.9 | 23.55 | 23.6 | 23.6 | -0.1 (-0.42%) | 4,212,726 |
| 10 Dec 2021 | INR | 23.6 | 23.8 | 23.55 | 23.7 | 23.7 | +0.1 (+0.42%) | 5,319,317 |
| 9 Dec 2021 | INR | 23.55 | 23.8 | 23.35 | 23.6 | 23.6 | +0.2 (+0.85%) | 5,503,212 |
| 8 Dec 2021 | INR | 23.35 | 23.5 | 23.25 | 23.4 | 23.4 | +0.2 (+0.86%) | 4,939,244 |
| 7 Dec 2021 | INR | 23.5 | 23.6 | 23.1 | 23.2 | 23.2 | -0.1 (-0.43%) | 6,328,241 |
| 6 Dec 2021 | INR | 23.5 | 23.55 | 23.2 | 23.3 | 23.3 | -0.1 (-0.43%) | 5,983,533 |
| 3 Dec 2021 | INR | 23.2 | 23.75 | 23.2 | 23.4 | 23.4 | +0.15 (+0.65%) | 5,631,044 |
| 2 Dec 2021 | INR | 23.35 | 23.35 | 23.1 | 23.25 | 23.25 | +0.1 (+0.43%) | 4,187,212 |
| 1 Dec 2021 | INR | 23.4 | 23.45 | 23.1 | 23.15 | 23.15 | -0.1 (-0.43%) | 5,898,569 |
| 30 Nov 2021 | INR | 23.15 | 23.6 | 23.15 | 23.25 | 23.25 | +0.1 (+0.43%) | 4,271,236 |
| 29 Nov 2021 | INR | 23.15 | 23.9 | 22.7 | 23.15 | 23.15 | -0.2 (-0.86%) | 26,736,896 |
| 26 Nov 2021 | INR | 23.5 | 23.7 | 23.3 | 23.35 | 23.35 | -0.35 (-1.48%) | 7,209,870 |
| 25 Nov 2021 | INR | 23.75 | 23.8 | 23.55 | 23.7 | 23.7 | -0.05 (-0.21%) | 5,125,837 |
| 24 Nov 2021 | INR | 23.95 | 24 | 23.7 | 23.75 | 23.75 | -0.1 (-0.42%) | 5,884,980 |
| 23 Nov 2021 | INR | 23.8 | 24 | 23.5 | 23.85 | 23.85 | +0.1 (+0.42%) | 7,176,938 |
| 22 Nov 2021 | INR | 23.5 | 24 | 23.35 | 23.75 | 23.75 | +0.2 (+0.85%) | 15,144,944 |
| 18 Nov 2021 | INR | 23.95 | 24.05 | 23.55 | 23.55 | 23.55 | -0.45 (-1.88%) | 12,290,674 |
| 17 Nov 2021 | INR | 24.15 | 24.25 | 23.95 | 24 | 24 | -0.25 (-1.03%) | 7,206,748 |
| 16 Nov 2021 | INR | 24.4 | 24.4 | 24.2 | 24.25 | 24.25 | -0.05 (-0.21%) | 4,493,317 |
| 15 Nov 2021 | INR | 24.7 | 24.75 | 24.2 | 24.3 | 24.3 | -0.1 (-0.41%) | 7,472,234 |
