| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | INR | 34.9 | 34.9 | 30.7 | 32.05 | 32.05 | -1.95 (-5.74%) | 141,030 |
| 17 Dec 2021 | INR | 31.55 | 36.8 | 30.7 | 34 | 34 | +2.5 (+7.94%) | 723,843 |
| 16 Dec 2021 | INR | 34.4 | 34.75 | 31 | 31.5 | 31.5 | -2.55 (-7.49%) | 287,990 |
| 15 Dec 2021 | INR | 37.3 | 37.9 | 33.3 | 34.05 | 34.05 | -2.75 (-7.47%) | 1,025,823 |
| 14 Dec 2021 | INR | 30.4 | 36.8 | 29.7 | 36.8 | 36.8 | +6.1 (+19.87%) | 1,391,984 |
| 13 Dec 2021 | INR | 31.05 | 31.5 | 30.3 | 30.7 | 30.7 | -0.3 (-0.97%) | 36,288 |
| 10 Dec 2021 | INR | 31 | 31.5 | 30.65 | 31 | 31 | -0.2 (-0.64%) | 55,200 |
| 9 Dec 2021 | INR | 29.9 | 32.15 | 29.7 | 31.2 | 31.2 | +1.45 (+4.87%) | 157,790 |
| 8 Dec 2021 | INR | 30.15 | 30.4 | 29.4 | 29.75 | 29.75 | +0.05 (+0.17%) | 59,622 |
| 7 Dec 2021 | INR | 30.3 | 30.45 | 29.3 | 29.7 | 29.7 | +0.3 (+1.02%) | 44,268 |
| 6 Dec 2021 | INR | 31.1 | 31.1 | 29.25 | 29.4 | 29.4 | -1.1 (-3.61%) | 98,907 |
| 3 Dec 2021 | INR | 32.5 | 32.5 | 30.2 | 30.5 | 30.5 | -1.6 (-4.98%) | 117,641 |
| 2 Dec 2021 | INR | 31.75 | 32.5 | 30.3 | 32.1 | 32.1 | +0.35 (+1.10%) | 164,825 |
| 1 Dec 2021 | INR | 33.4 | 34 | 31.1 | 31.75 | 31.75 | +1.6 (+5.31%) | 710,065 |
| 30 Nov 2021 | INR | 27.95 | 31.05 | 27.35 | 30.15 | 30.15 | +3.05 (+11.25%) | 185,635 |
| 29 Nov 2021 | INR | 28.15 | 28.85 | 26.85 | 27.1 | 27.1 | -0.5 (-1.81%) | 34,856 |
| 26 Nov 2021 | INR | 27.15 | 28.85 | 27 | 27.6 | 27.6 | -0.3 (-1.08%) | 51,569 |
| 25 Nov 2021 | INR | 28.9 | 28.9 | 27.5 | 27.9 | 27.9 | -0.35 (-1.24%) | 22,958 |
| 24 Nov 2021 | INR | 28.5 | 29.4 | 27.2 | 28.25 | 28.25 | +0.6 (+2.17%) | 70,522 |
| 23 Nov 2021 | INR | 27.95 | 28.45 | 26.05 | 27.65 | 27.65 | +1 (+3.75%) | 25,029 |
| 22 Nov 2021 | INR | 29.85 | 29.85 | 26.05 | 26.65 | 26.65 | -1.35 (-4.82%) | 44,388 |
| 18 Nov 2021 | INR | 28.6 | 29.65 | 27.45 | 28 | 28 | -0.6 (-2.10%) | 41,176 |
| 17 Nov 2021 | INR | 29.7 | 29.7 | 28.5 | 28.6 | 28.6 | -0.25 (-0.87%) | 24,091 |
| 16 Nov 2021 | INR | 29.9 | 29.9 | 28.7 | 28.85 | 28.85 | +0.1 (+0.35%) | 19,129 |
| 15 Nov 2021 | INR | 29.95 | 29.95 | 28.55 | 28.75 | 28.75 | -1.05 (-3.52%) | 58,603 |
| 12 Nov 2021 | INR | 30.7 | 30.7 | 29.5 | 29.8 | 29.8 | +0.05 (+0.17%) | 45,141 |
| 11 Nov 2021 | INR | 30.8 | 30.8 | 29.55 | 29.75 | 29.75 | -0.4 (-1.33%) | 36,021 |
| 10 Nov 2021 | INR | 30.2 | 30.75 | 29.8 | 30.15 | 30.15 | -0.05 (-0.17%) | 32,989 |
| 9 Nov 2021 | INR | 30.1 | 30.7 | 29.8 | 30.2 | 30.2 | +0.35 (+1.17%) | 32,508 |
| 8 Nov 2021 | INR | 30.45 | 30.45 | 29.2 | 29.85 | 29.85 | +0.05 (+0.17%) | 43,041 |
