| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 29 | 29.35 | 28.5 | 28.85 | 28.85 | -0.1 (-0.35%) | 159,863 |
| 24 Dec 2021 | INR | 29.7 | 29.7 | 28.75 | 28.95 | 28.95 | -0.05 (-0.17%) | 172,684 |
| 23 Dec 2021 | INR | 29.1 | 29.65 | 28.1 | 29 | 29 | -0.15 (-0.51%) | 339,522 |
| 22 Dec 2021 | INR | 29.45 | 30.3 | 28.85 | 29.15 | 29.15 | +0.35 (+1.22%) | 230,245 |
| 21 Dec 2021 | INR | 28.5 | 29.7 | 28.5 | 28.8 | 28.8 | +0.35 (+1.23%) | 173,116 |
| 20 Dec 2021 | INR | 29.7 | 29.75 | 28 | 28.45 | 28.45 | -1.2 (-4.05%) | 191,929 |
| 17 Dec 2021 | INR | 30.75 | 32.25 | 29.4 | 29.65 | 29.65 | -0.65 (-2.15%) | 524,953 |
| 16 Dec 2021 | INR | 31.5 | 31.5 | 30.15 | 30.3 | 30.3 | -0.7 (-2.26%) | 171,957 |
| 15 Dec 2021 | INR | 31.5 | 32.1 | 30.5 | 31 | 31 | -0.5 (-1.59%) | 396,013 |
| 14 Dec 2021 | INR | 32.3 | 32.3 | 30.6 | 31.5 | 31.5 | -0.75 (-2.33%) | 753,338 |
| 13 Dec 2021 | INR | 32.4 | 33.15 | 31.4 | 32.25 | 32.25 | +0.9 (+2.87%) | 718,957 |
| 10 Dec 2021 | INR | 29.4 | 32 | 28.95 | 31.35 | 31.35 | +2.25 (+7.73%) | 893,287 |
| 9 Dec 2021 | INR | 29.6 | 29.6 | 28.8 | 29.1 | 29.1 | 0.0 (0.0%) | 183,203 |
| 8 Dec 2021 | INR | 29.2 | 29.85 | 28.8 | 29.1 | 29.1 | 0.0 (0.0%) | 575,183 |
| 7 Dec 2021 | INR | 29.85 | 29.9 | 28.3 | 29.1 | 29.1 | -0.25 (-0.85%) | 153,141 |
| 6 Dec 2021 | INR | 30.35 | 30.45 | 29.1 | 29.35 | 29.35 | -0.3 (-1.01%) | 861,944 |
| 3 Dec 2021 | INR | 30 | 30.55 | 29.5 | 29.65 | 29.65 | -0.4 (-1.33%) | 197,405 |
| 2 Dec 2021 | INR | 30.3 | 30.6 | 29.65 | 30.05 | 30.05 | +0.4 (+1.35%) | 171,957 |
| 1 Dec 2021 | INR | 30.65 | 30.9 | 29.5 | 29.65 | 29.65 | -0.1 (-0.34%) | 183,687 |
| 30 Nov 2021 | INR | 29.5 | 31.45 | 29.5 | 29.75 | 29.75 | +0.2 (+0.68%) | 286,907 |
| 29 Nov 2021 | INR | 31.95 | 31.95 | 29.55 | 29.55 | 29.55 | -3.25 (-9.91%) | 608,207 |
| 26 Nov 2021 | INR | 31.55 | 32.85 | 30.5 | 32.8 | 32.8 | +2.9 (+9.70%) | 1,293,457 |
| 25 Nov 2021 | INR | 25.5 | 29.9 | 24.5 | 29.9 | 29.9 | +2.7 (+9.93%) | 2,037,055 |
| 24 Nov 2021 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | -3 (-9.93%) | 277,081 |
| 23 Nov 2021 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | -3.35 (-9.99%) | 333,888 |
| 22 Nov 2021 | INR | 41.5 | 41.5 | 33.55 | 33.55 | 33.55 | -8.35 (-19.93%) | 1,463,544 |
| 18 Nov 2021 | INR | 45 | 45.8 | 39.65 | 41.9 | 41.9 | -3.05 (-6.79%) | 1,423,376 |
| 17 Nov 2021 | INR | 44.45 | 46.75 | 44.45 | 44.95 | 44.95 | -0.55 (-1.21%) | 742,306 |
| 16 Nov 2021 | INR | 50.65 | 51.25 | 45.1 | 45.5 | 45.5 | -5.8 (-11.31%) | 1,044,765 |
| 15 Nov 2021 | INR | 54.2 | 54.75 | 50.15 | 51.3 | 51.3 | -2.8 (-5.18%) | 271,797 |
