| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 34.35 | 34.35 | 32.6 | 33.05 | 33.05 | -0.85 (-2.51%) | 150,484 |
| 23 Dec 2021 | INR | 36.55 | 36.55 | 33.6 | 33.9 | 33.9 | -2.05 (-5.70%) | 338,179 |
| 22 Dec 2021 | INR | 31.7 | 37 | 31.7 | 35.95 | 35.95 | +5.1 (+16.53%) | 1,127,420 |
| 21 Dec 2021 | INR | 31.85 | 31.95 | 30.6 | 30.85 | 30.85 | -0.4 (-1.28%) | 103,103 |
| 20 Dec 2021 | INR | 31.3 | 32 | 30 | 31.25 | 31.25 | +0.3 (+0.97%) | 105,124 |
| 17 Dec 2021 | INR | 32.25 | 32.25 | 30.55 | 30.95 | 30.95 | -1.05 (-3.28%) | 87,944 |
| 16 Dec 2021 | INR | 32.8 | 32.9 | 31.8 | 32 | 32 | -0.65 (-1.99%) | 38,333 |
| 15 Dec 2021 | INR | 32.25 | 33.15 | 32.2 | 32.65 | 32.65 | +0.15 (+0.46%) | 61,600 |
| 14 Dec 2021 | INR | 33.2 | 33.3 | 32.25 | 32.5 | 32.5 | -0.45 (-1.37%) | 46,260 |
| 13 Dec 2021 | INR | 33.4 | 33.9 | 32.05 | 32.95 | 32.95 | +0.1 (+0.30%) | 103,278 |
| 10 Dec 2021 | INR | 33.1 | 33.5 | 32.25 | 32.85 | 32.85 | +0.3 (+0.92%) | 73,268 |
| 9 Dec 2021 | INR | 33.5 | 33.9 | 32.4 | 32.55 | 32.55 | -0.3 (-0.91%) | 72,897 |
| 8 Dec 2021 | INR | 32.5 | 33.95 | 32.15 | 32.85 | 32.85 | +0.7 (+2.18%) | 94,223 |
| 7 Dec 2021 | INR | 31.7 | 32.35 | 31.3 | 32.15 | 32.15 | +0.8 (+2.55%) | 63,773 |
| 6 Dec 2021 | INR | 33 | 33 | 30.9 | 31.35 | 31.35 | -1.25 (-3.83%) | 147,530 |
| 3 Dec 2021 | INR | 31.7 | 33.1 | 31.5 | 32.6 | 32.6 | +0.9 (+2.84%) | 89,747 |
| 2 Dec 2021 | INR | 32 | 32.4 | 31.5 | 31.7 | 31.7 | +0.25 (+0.79%) | 21,040 |
| 1 Dec 2021 | INR | 32.4 | 32.7 | 31.15 | 31.45 | 31.45 | -0.5 (-1.56%) | 39,700 |
| 30 Nov 2021 | INR | 32.4 | 32.9 | 31.2 | 31.95 | 31.95 | -0.05 (-0.16%) | 89,262 |
| 29 Nov 2021 | INR | 31.35 | 32.6 | 31.15 | 32 | 32 | +0.25 (+0.79%) | 92,683 |
| 26 Nov 2021 | INR | 32.5 | 32.5 | 31.3 | 31.75 | 31.75 | -0.8 (-2.46%) | 77,611 |
| 25 Nov 2021 | INR | 32.7 | 32.9 | 32.3 | 32.55 | 32.55 | +0.2 (+0.62%) | 53,560 |
| 24 Nov 2021 | INR | 32.45 | 33.2 | 32.1 | 32.35 | 32.35 | +0.45 (+1.41%) | 172,838 |
| 23 Nov 2021 | INR | 31.5 | 32.9 | 31.2 | 31.9 | 31.9 | +0.1 (+0.31%) | 90,437 |
| 22 Nov 2021 | INR | 33.55 | 33.55 | 30.5 | 31.8 | 31.8 | -1.25 (-3.78%) | 124,515 |
| 18 Nov 2021 | INR | 33.95 | 34 | 32.75 | 33.05 | 33.05 | -0.55 (-1.64%) | 84,869 |
| 17 Nov 2021 | INR | 34.75 | 34.85 | 33.35 | 33.6 | 33.6 | -0.9 (-2.61%) | 98,807 |
| 16 Nov 2021 | INR | 35.15 | 36.2 | 34.05 | 34.5 | 34.5 | -1.05 (-2.95%) | 232,248 |
| 15 Nov 2021 | INR | 36.4 | 36.85 | 35.25 | 35.55 | 35.55 | -0.25 (-0.70%) | 138,761 |
| 12 Nov 2021 | INR | 35.25 | 36.9 | 35.25 | 35.8 | 35.8 | +0.45 (+1.27%) | 185,730 |
