| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 30.9 | 31 | 30.1 | 30.35 | 30.35 | -0.55 (-1.78%) | 3,175,921 |
| 23 Dec 2021 | INR | 31.05 | 31.35 | 30.8 | 30.9 | 30.9 | -0.1 (-0.32%) | 2,121,388 |
| 22 Dec 2021 | INR | 30.9 | 31.15 | 30.35 | 31 | 31 | +0.05 (+0.16%) | 4,400,281 |
| 21 Dec 2021 | INR | 29.75 | 31.35 | 29.65 | 30.95 | 30.95 | +1.55 (+5.27%) | 5,796,186 |
| 20 Dec 2021 | INR | 31.15 | 31.15 | 29.25 | 29.4 | 29.4 | -2 (-6.37%) | 7,184,222 |
| 17 Dec 2021 | INR | 30.9 | 31.7 | 30.3 | 31.4 | 31.4 | +0.5 (+1.62%) | 6,181,243 |
| 16 Dec 2021 | INR | 31.35 | 31.5 | 30.8 | 30.9 | 30.9 | -0.05 (-0.16%) | 6,574,893 |
| 15 Dec 2021 | INR | 31.75 | 32.2 | 30.85 | 30.95 | 30.95 | -0.7 (-2.21%) | 8,299,994 |
| 14 Dec 2021 | INR | 31.6 | 32 | 31.5 | 31.65 | 31.65 | -0.2 (-0.63%) | 2,628,857 |
| 13 Dec 2021 | INR | 32.35 | 32.6 | 31.5 | 31.85 | 31.85 | -0.25 (-0.78%) | 5,282,213 |
| 10 Dec 2021 | INR | 32.9 | 33 | 31.9 | 32.1 | 32.1 | -0.8 (-2.43%) | 12,527,829 |
| 9 Dec 2021 | INR | 34.3 | 34.3 | 32.8 | 32.9 | 32.9 | -0.8 (-2.37%) | 7,198,862 |
| 8 Dec 2021 | INR | 34.1 | 34.9 | 33.6 | 33.7 | 33.7 | +0.15 (+0.45%) | 6,583,659 |
| 7 Dec 2021 | INR | 33.7 | 34.5 | 33.3 | 33.55 | 33.55 | +0.15 (+0.45%) | 6,480,043 |
| 6 Dec 2021 | INR | 32.7 | 33.65 | 32.45 | 33.4 | 33.4 | +0.85 (+2.61%) | 18,407,697 |
| 3 Dec 2021 | INR | 32.5 | 33.7 | 32.35 | 32.55 | 32.55 | +0.3 (+0.93%) | 11,495,189 |
| 2 Dec 2021 | INR | 31.8 | 32.4 | 31.8 | 32.25 | 32.25 | +0.7 (+2.22%) | 6,183,580 |
| 1 Dec 2021 | INR | 31.35 | 31.8 | 31.1 | 31.55 | 31.55 | +0.45 (+1.45%) | 5,763,012 |
| 30 Nov 2021 | INR | 30.35 | 31.3 | 30.3 | 31.1 | 31.1 | +0.8 (+2.64%) | 5,416,702 |
| 29 Nov 2021 | INR | 30 | 30.85 | 29.1 | 30.3 | 30.3 | -0.35 (-1.14%) | 7,389,085 |
| 26 Nov 2021 | INR | 30.95 | 31.2 | 30.5 | 30.65 | 30.65 | -0.45 (-1.45%) | 5,018,226 |
| 25 Nov 2021 | INR | 31.35 | 31.4 | 30.9 | 31.1 | 31.1 | -0.15 (-0.48%) | 4,193,270 |
| 24 Nov 2021 | INR | 31.9 | 32.15 | 31.15 | 31.25 | 31.25 | -0.35 (-1.11%) | 7,554,572 |
| 23 Nov 2021 | INR | 31.3 | 31.95 | 30.7 | 31.6 | 31.6 | +0.25 (+0.80%) | 5,476,269 |
| 22 Nov 2021 | INR | 32.9 | 32.9 | 31.2 | 31.35 | 31.35 | -1.25 (-3.83%) | 8,147,305 |
| 18 Nov 2021 | INR | 33.25 | 33.55 | 32.05 | 32.6 | 32.6 | -0.55 (-1.66%) | 11,326,550 |
| 17 Nov 2021 | INR | 34 | 34.85 | 32.85 | 33.15 | 33.15 | -0.75 (-2.21%) | 14,367,451 |
| 16 Nov 2021 | INR | 32 | 34.7 | 31.8 | 33.9 | 33.9 | +2.1 (+6.60%) | 22,872,229 |
| 15 Nov 2021 | INR | 32.3 | 32.65 | 31.7 | 31.8 | 31.8 | -0.5 (-1.55%) | 4,777,578 |
| 12 Nov 2021 | INR | 32.35 | 33.1 | 32.1 | 32.3 | 32.3 | +0.25 (+0.78%) | 10,547,305 |
