| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 5.6 | 6.1 | 5.4 | 5.9 | 5.9 | +0.3 (+5.36%) | 191,686,217 |
| 24 Dec 2021 | INR | 5.65 | 5.75 | 5.4 | 5.6 | 5.6 | 0.0 (0.0%) | 64,255,644 |
| 23 Dec 2021 | INR | 5.8 | 5.9 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 89,259,595 |
| 22 Dec 2021 | INR | 5.1 | 6 | 5.05 | 5.75 | 5.75 | +0.75 (+15%) | 263,932,222 |
| 21 Dec 2021 | INR | 4.95 | 5.2 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 60,762,783 |
| 20 Dec 2021 | INR | 5.1 | 5.1 | 4.75 | 4.85 | 4.85 | -0.25 (-4.90%) | 72,003,433 |
| 17 Dec 2021 | INR | 5.45 | 5.45 | 5 | 5.1 | 5.1 | -0.25 (-4.67%) | 59,665,646 |
| 16 Dec 2021 | INR | 5.75 | 5.8 | 5.2 | 5.35 | 5.35 | -0.3 (-5.31%) | 83,512,272 |
| 15 Dec 2021 | INR | 5.85 | 5.95 | 5.6 | 5.65 | 5.65 | -0.15 (-2.59%) | 61,733,228 |
| 14 Dec 2021 | INR | 6 | 6.15 | 5.6 | 5.8 | 5.8 | -0.15 (-2.52%) | 121,282,644 |
| 13 Dec 2021 | INR | 5.75 | 6.3 | 5.65 | 5.95 | 5.95 | +0.45 (+8.18%) | 212,788,156 |
| 10 Dec 2021 | INR | 5.9 | 5.95 | 5.35 | 5.5 | 5.5 | -0.3 (-5.17%) | 169,285,396 |
| 9 Dec 2021 | INR | 5.05 | 5.9 | 4.9 | 5.8 | 5.8 | +0.85 (+17.17%) | 335,641,175 |
| 8 Dec 2021 | INR | 4.75 | 5.1 | 4.7 | 4.95 | 4.95 | +0.3 (+6.45%) | 116,134,403 |
| 7 Dec 2021 | INR | 4.7 | 4.8 | 4.65 | 4.65 | 4.65 | +0.1 (+2.20%) | 30,956,138 |
| 6 Dec 2021 | INR | 4.6 | 4.75 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 38,377,350 |
| 3 Dec 2021 | INR | 4.5 | 4.8 | 4.45 | 4.6 | 4.6 | +0.15 (+3.37%) | 72,073,339 |
| 2 Dec 2021 | INR | 4.5 | 4.6 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 22,542,259 |
| 1 Dec 2021 | INR | 4.55 | 4.7 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 37,049,021 |
| 30 Nov 2021 | INR | 4.4 | 4.6 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 29,534,732 |
| 29 Nov 2021 | INR | 4.8 | 4.85 | 4.3 | 4.4 | 4.4 | -0.35 (-7.37%) | 69,769,776 |
| 26 Nov 2021 | INR | 4.7 | 5.15 | 4.55 | 4.75 | 4.75 | -0.05 (-1.04%) | 125,398,813 |
| 25 Nov 2021 | INR | 4.65 | 4.85 | 4.6 | 4.8 | 4.8 | +0.25 (+5.49%) | 45,313,719 |
| 24 Nov 2021 | INR | 4.45 | 4.8 | 4.35 | 4.55 | 4.55 | +0.15 (+3.41%) | 66,746,264 |
| 23 Nov 2021 | INR | 4.15 | 4.45 | 4.1 | 4.4 | 4.4 | +0.2 (+4.76%) | 34,974,125 |
| 22 Nov 2021 | INR | 4.4 | 4.4 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 28,098,395 |
| 18 Nov 2021 | INR | 4.4 | 4.5 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 21,239,618 |
| 17 Nov 2021 | INR | 4.5 | 4.6 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 25,668,251 |
| 16 Nov 2021 | INR | 4.35 | 4.6 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 29,394,301 |
| 15 Nov 2021 | INR | 4.1 | 4.45 | 4.1 | 4.3 | 4.3 | -0.4 (-8.51%) | 70,390,651 |
