| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 27.4 | 29.1 | 26.85 | 28.55 | 28.55 | +1.35 (+4.96%) | 401,778 |
| 24 Dec 2021 | INR | 27.8 | 27.8 | 26.9 | 27.2 | 27.2 | -0.25 (-0.91%) | 116,338 |
| 23 Dec 2021 | INR | 27.7 | 27.75 | 27.2 | 27.45 | 27.45 | +0.4 (+1.48%) | 91,794 |
| 22 Dec 2021 | INR | 27.25 | 27.35 | 26.95 | 27.05 | 27.05 | +0.3 (+1.12%) | 76,568 |
| 21 Dec 2021 | INR | 26.8 | 27.35 | 26.3 | 26.75 | 26.75 | +0.75 (+2.88%) | 98,867 |
| 20 Dec 2021 | INR | 27.25 | 27.8 | 25.45 | 26 | 26 | -1.95 (-6.98%) | 286,136 |
| 17 Dec 2021 | INR | 29.15 | 29.15 | 27.2 | 27.95 | 27.95 | -1.1 (-3.79%) | 136,158 |
| 16 Dec 2021 | INR | 29.45 | 29.95 | 28.75 | 29.05 | 29.05 | 0.0 (0.0%) | 345,384 |
| 15 Dec 2021 | INR | 28.9 | 30.15 | 28.8 | 29.05 | 29.05 | +0.15 (+0.52%) | 295,204 |
| 14 Dec 2021 | INR | 28.95 | 29.35 | 28.65 | 28.9 | 28.9 | -0.1 (-0.34%) | 108,322 |
| 13 Dec 2021 | INR | 29 | 30.15 | 28.5 | 29 | 29 | -0.6 (-2.03%) | 194,031 |
| 10 Dec 2021 | INR | 30.2 | 30.45 | 29.45 | 29.6 | 29.6 | -0.35 (-1.17%) | 152,164 |
| 9 Dec 2021 | INR | 28.8 | 30.7 | 28.65 | 29.95 | 29.95 | +1.2 (+4.17%) | 520,768 |
| 8 Dec 2021 | INR | 28.8 | 28.95 | 28.25 | 28.75 | 28.75 | +0.2 (+0.70%) | 115,961 |
| 7 Dec 2021 | INR | 28.1 | 28.85 | 28.1 | 28.55 | 28.55 | +0.75 (+2.70%) | 102,675 |
| 6 Dec 2021 | INR | 28.75 | 28.75 | 27.5 | 27.8 | 27.8 | -0.8 (-2.80%) | 124,160 |
| 3 Dec 2021 | INR | 27.6 | 29.35 | 27.6 | 28.6 | 28.6 | +0.45 (+1.60%) | 218,626 |
| 2 Dec 2021 | INR | 28.8 | 28.8 | 27.8 | 28.15 | 28.15 | -0.5 (-1.75%) | 100,710 |
| 1 Dec 2021 | INR | 28.75 | 29 | 28.05 | 28.65 | 28.65 | +2.05 (+7.71%) | 507,710 |
| 30 Nov 2021 | INR | 26.9 | 27.4 | 26.45 | 26.6 | 26.6 | +0.15 (+0.57%) | 101,297 |
| 29 Nov 2021 | INR | 27.75 | 27.75 | 26.2 | 26.45 | 26.45 | -0.8 (-2.94%) | 70,732 |
| 26 Nov 2021 | INR | 28.25 | 28.25 | 27.05 | 27.25 | 27.25 | -1.05 (-3.71%) | 61,844 |
| 25 Nov 2021 | INR | 28.35 | 28.95 | 27 | 28.3 | 28.3 | +0.2 (+0.71%) | 120,439 |
| 24 Nov 2021 | INR | 28.5 | 28.65 | 28.05 | 28.1 | 28.1 | +0.2 (+0.72%) | 60,326 |
| 23 Nov 2021 | INR | 26.6 | 28.4 | 26.35 | 27.9 | 27.9 | +0.6 (+2.20%) | 65,201 |
| 22 Nov 2021 | INR | 28.5 | 28.5 | 27 | 27.3 | 27.3 | -0.6 (-2.15%) | 66,336 |
| 18 Nov 2021 | INR | 28.1 | 28.4 | 27.8 | 27.9 | 27.9 | -0.35 (-1.24%) | 60,810 |
| 17 Nov 2021 | INR | 28.2 | 28.7 | 28.1 | 28.25 | 28.25 | +0.05 (+0.18%) | 52,617 |
| 16 Nov 2021 | INR | 28.65 | 28.75 | 28.15 | 28.2 | 28.2 | -0.35 (-1.23%) | 98,023 |
| 15 Nov 2021 | INR | 28.8 | 28.9 | 28.4 | 28.55 | 28.55 | -0.25 (-0.87%) | 81,882 |
