| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 24.8 | 25.4 | 24.4 | 25.05 | 25.05 | +0.4 (+1.62%) | 179,796 |
| 24 Dec 2021 | INR | 24.85 | 25.2 | 24.4 | 24.65 | 24.65 | 0.0 (0.0%) | 197,139 |
| 23 Dec 2021 | INR | 24.9 | 25.2 | 24.6 | 24.65 | 24.65 | 0.0 (0.0%) | 181,505 |
| 22 Dec 2021 | INR | 24.5 | 24.85 | 24.1 | 24.65 | 24.65 | +0.4 (+1.65%) | 204,509 |
| 21 Dec 2021 | INR | 24.2 | 26.5 | 24.05 | 24.25 | 24.25 | +0.1 (+0.41%) | 265,054 |
| 20 Dec 2021 | INR | 26.35 | 26.35 | 23.75 | 24.15 | 24.15 | -1.35 (-5.29%) | 342,145 |
| 17 Dec 2021 | INR | 27 | 27.15 | 25.1 | 25.5 | 25.5 | -1.2 (-4.49%) | 454,255 |
| 16 Dec 2021 | INR | 27.4 | 27.45 | 26.4 | 26.7 | 26.7 | -0.3 (-1.11%) | 410,783 |
| 15 Dec 2021 | INR | 26.35 | 28.4 | 26.35 | 27 | 27 | +0.2 (+0.75%) | 875,362 |
| 14 Dec 2021 | INR | 27.4 | 27.4 | 26.55 | 26.8 | 26.8 | +0.25 (+0.94%) | 318,964 |
| 13 Dec 2021 | INR | 28.45 | 28.45 | 26.4 | 26.55 | 26.55 | -1.25 (-4.50%) | 564,788 |
| 10 Dec 2021 | INR | 28.2 | 28.9 | 27.3 | 27.8 | 27.8 | -0.25 (-0.89%) | 919,590 |
| 9 Dec 2021 | INR | 25 | 29.2 | 24.5 | 28.05 | 28.05 | +3.3 (+13.33%) | 2,535,054 |
| 8 Dec 2021 | INR | 24.85 | 25.9 | 24.4 | 24.75 | 24.75 | +0.1 (+0.41%) | 254,533 |
| 7 Dec 2021 | INR | 24 | 24.9 | 24 | 24.65 | 24.65 | +0.95 (+4.01%) | 363,751 |
| 6 Dec 2021 | INR | 24.25 | 24.5 | 23.6 | 23.7 | 23.7 | -0.3 (-1.25%) | 141,919 |
| 3 Dec 2021 | INR | 24.4 | 24.6 | 23.95 | 24 | 24 | +0.05 (+0.21%) | 308,607 |
| 2 Dec 2021 | INR | 24.2 | 24.4 | 23.85 | 23.95 | 23.95 | -0.05 (-0.21%) | 156,767 |
| 1 Dec 2021 | INR | 23.95 | 24.45 | 23.7 | 24 | 24 | +0.4 (+1.69%) | 123,991 |
| 30 Nov 2021 | INR | 23.95 | 24.4 | 23.15 | 23.6 | 23.6 | +0.2 (+0.85%) | 114,195 |
| 29 Nov 2021 | INR | 24.05 | 24.4 | 22.25 | 23.4 | 23.4 | -1 (-4.10%) | 256,154 |
| 26 Nov 2021 | INR | 25.05 | 25.35 | 24 | 24.4 | 24.4 | -1.15 (-4.50%) | 253,038 |
| 25 Nov 2021 | INR | 25.8 | 26.1 | 25.35 | 25.55 | 25.55 | -0.25 (-0.97%) | 274,789 |
| 24 Nov 2021 | INR | 24.85 | 26.3 | 24.85 | 25.8 | 25.8 | +1 (+4.03%) | 396,778 |
| 23 Nov 2021 | INR | 24.75 | 25.1 | 23.5 | 24.8 | 24.8 | +0.55 (+2.27%) | 123,047 |
| 22 Nov 2021 | INR | 25 | 25.35 | 23.85 | 24.25 | 24.25 | -1.1 (-4.34%) | 138,638 |
| 18 Nov 2021 | INR | 25.4 | 25.8 | 24.45 | 25.35 | 25.35 | +0.4 (+1.60%) | 275,678 |
| 17 Nov 2021 | INR | 25.8 | 25.8 | 24.45 | 24.95 | 24.95 | -0.4 (-1.58%) | 259,743 |
| 16 Nov 2021 | INR | 25.4 | 25.9 | 25.2 | 25.35 | 25.35 | 0.0 (0.0%) | 173,907 |
| 15 Nov 2021 | INR | 26.25 | 26.4 | 25.25 | 25.35 | 25.35 | -0.9 (-3.43%) | 237,121 |
