| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 39.5 | 39.95 | 38 | 38.1 | 38.1 | -1 (-2.56%) | 109,229 |
| 22 Dec 2021 | INR | 37.8 | 39.85 | 37 | 39.1 | 39.1 | +2.05 (+5.53%) | 249,019 |
| 21 Dec 2021 | INR | 37.3 | 38.3 | 36.65 | 37.05 | 37.05 | +1.25 (+3.49%) | 125,005 |
| 20 Dec 2021 | INR | 37 | 37.65 | 35.2 | 35.8 | 35.8 | -2.05 (-5.42%) | 196,594 |
| 17 Dec 2021 | INR | 39.65 | 39.65 | 37.3 | 37.85 | 37.85 | -1.4 (-3.57%) | 116,878 |
| 16 Dec 2021 | INR | 40.8 | 41.15 | 38.95 | 39.25 | 39.25 | -1.1 (-2.73%) | 138,289 |
| 15 Dec 2021 | INR | 40.8 | 41.2 | 40 | 40.35 | 40.35 | -0.25 (-0.62%) | 111,030 |
| 14 Dec 2021 | INR | 40.8 | 41.2 | 39.85 | 40.6 | 40.6 | -0.3 (-0.73%) | 122,590 |
| 13 Dec 2021 | INR | 40.6 | 41.7 | 40.6 | 40.9 | 40.9 | +0.4 (+0.99%) | 248,545 |
| 10 Dec 2021 | INR | 40.85 | 41.35 | 40.05 | 40.5 | 40.5 | -0.35 (-0.86%) | 171,802 |
| 9 Dec 2021 | INR | 40.9 | 41.65 | 40.55 | 40.85 | 40.85 | +0.3 (+0.74%) | 278,507 |
| 8 Dec 2021 | INR | 40 | 40.8 | 39.4 | 40.55 | 40.55 | +1.25 (+3.18%) | 316,822 |
| 7 Dec 2021 | INR | 38.85 | 39.95 | 37.9 | 39.3 | 39.3 | +1.25 (+3.29%) | 249,046 |
| 6 Dec 2021 | INR | 39.35 | 39.35 | 37.45 | 38.05 | 38.05 | -0.15 (-0.39%) | 322,234 |
| 3 Dec 2021 | INR | 37.5 | 39.35 | 37.45 | 38.2 | 38.2 | +0.9 (+2.41%) | 232,315 |
| 2 Dec 2021 | INR | 35.3 | 37.75 | 34.5 | 37.3 | 37.3 | +2.4 (+6.88%) | 200,990 |
| 1 Dec 2021 | INR | 35.3 | 35.3 | 34.3 | 34.9 | 34.9 | +0.15 (+0.43%) | 55,587 |
| 30 Nov 2021 | INR | 35.45 | 35.9 | 34.5 | 34.75 | 34.75 | +0.35 (+1.02%) | 95,529 |
| 29 Nov 2021 | INR | 35.3 | 35.4 | 33.15 | 34.4 | 34.4 | -1.55 (-4.31%) | 192,564 |
| 26 Nov 2021 | INR | 37.2 | 37.9 | 35.7 | 35.95 | 35.95 | -2.2 (-5.77%) | 278,800 |
| 25 Nov 2021 | INR | 39 | 39.4 | 37.65 | 38.15 | 38.15 | -0.8 (-2.05%) | 194,042 |
| 24 Nov 2021 | INR | 39.05 | 39.65 | 38.1 | 38.95 | 38.95 | -0.4 (-1.02%) | 141,545 |
| 23 Nov 2021 | INR | 36 | 39.6 | 36 | 39.35 | 39.35 | +2.6 (+7.07%) | 238,413 |
| 22 Nov 2021 | INR | 38.65 | 38.65 | 36.5 | 36.75 | 36.75 | -1.5 (-3.92%) | 147,905 |
| 18 Nov 2021 | INR | 39 | 39.75 | 38 | 38.25 | 38.25 | -1.1 (-2.80%) | 145,396 |
| 17 Nov 2021 | INR | 39.5 | 40.1 | 39.1 | 39.35 | 39.35 | -0.2 (-0.51%) | 83,035 |
| 16 Nov 2021 | INR | 41.25 | 41.25 | 39.35 | 39.55 | 39.55 | -0.75 (-1.86%) | 246,608 |
| 15 Nov 2021 | INR | 40.5 | 41.9 | 39.65 | 40.3 | 40.3 | -0.9 (-2.18%) | 280,817 |
| 12 Nov 2021 | INR | 42.95 | 43.9 | 41 | 41.2 | 41.2 | -1 (-2.37%) | 509,469 |
| 11 Nov 2021 | INR | 38.2 | 43.5 | 37.7 | 42.2 | 42.2 | +3.95 (+10.33%) | 1,048,397 |
