| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 24.45 | 24.85 | 24 | 24.4 | 24.4 | -0.2 (-0.81%) | 715,248 |
| 24 Dec 2021 | INR | 25.25 | 25.3 | 24.45 | 24.6 | 24.6 | -0.5 (-1.99%) | 703,398 |
| 23 Dec 2021 | INR | 24.95 | 25.8 | 24.55 | 25.1 | 25.1 | +0.5 (+2.03%) | 1,200,946 |
| 22 Dec 2021 | INR | 24.1 | 24.75 | 24.05 | 24.6 | 24.6 | +0.7 (+2.93%) | 486,335 |
| 21 Dec 2021 | INR | 24.1 | 25.4 | 23.55 | 23.9 | 23.9 | -0.15 (-0.62%) | 1,252,314 |
| 20 Dec 2021 | INR | 25 | 25 | 23.7 | 24.05 | 24.05 | -1.05 (-4.18%) | 1,137,516 |
| 17 Dec 2021 | INR | 26.3 | 26.3 | 24.85 | 25.1 | 25.1 | -1 (-3.83%) | 1,140,092 |
| 16 Dec 2021 | INR | 26.8 | 27 | 26 | 26.1 | 26.1 | -0.65 (-2.43%) | 690,855 |
| 15 Dec 2021 | INR | 26.95 | 27.35 | 26.6 | 26.75 | 26.75 | -0.05 (-0.19%) | 1,237,436 |
| 14 Dec 2021 | INR | 27.2 | 27.2 | 26.6 | 26.8 | 26.8 | -0.45 (-1.65%) | 916,971 |
| 13 Dec 2021 | INR | 27.45 | 28.2 | 26.25 | 27.25 | 27.25 | +0.15 (+0.55%) | 2,593,956 |
| 10 Dec 2021 | INR | 27.7 | 28.3 | 26.75 | 27.1 | 27.1 | -0.1 (-0.37%) | 3,801,552 |
| 9 Dec 2021 | INR | 24.1 | 28.7 | 23.75 | 27.2 | 27.2 | +3.25 (+13.57%) | 6,751,055 |
| 8 Dec 2021 | INR | 23.75 | 24.1 | 23.7 | 23.95 | 23.95 | +0.4 (+1.70%) | 586,777 |
| 7 Dec 2021 | INR | 23.5 | 23.9 | 23.5 | 23.55 | 23.55 | +0.3 (+1.29%) | 1,437,784 |
| 6 Dec 2021 | INR | 23.8 | 25.15 | 22 | 23.25 | 23.25 | -0.55 (-2.31%) | 3,024,586 |
| 3 Dec 2021 | INR | 23.5 | 24.85 | 23.35 | 23.8 | 23.8 | +0.45 (+1.93%) | 1,922,258 |
| 2 Dec 2021 | INR | 23 | 23.7 | 22.95 | 23.35 | 23.35 | 0.0 (0.0%) | 611,205 |
| 1 Dec 2021 | INR | 23.6 | 23.9 | 23.2 | 23.35 | 23.35 | -0.15 (-0.64%) | 599,248 |
| 30 Nov 2021 | INR | 23.65 | 24.3 | 23.35 | 23.5 | 23.5 | -0.15 (-0.63%) | 953,161 |
| 29 Nov 2021 | INR | 22.7 | 25 | 22 | 23.65 | 23.65 | +0.75 (+3.28%) | 2,026,617 |
| 26 Nov 2021 | INR | 23.75 | 23.9 | 22.65 | 22.9 | 22.9 | -1 (-4.18%) | 1,242,119 |
| 25 Nov 2021 | INR | 24.15 | 24.3 | 23.05 | 23.9 | 23.9 | -0.05 (-0.21%) | 587,120 |
| 24 Nov 2021 | INR | 24.2 | 24.5 | 23.9 | 23.95 | 23.95 | +0.25 (+1.05%) | 1,728,467 |
| 23 Nov 2021 | INR | 22.8 | 24 | 22.45 | 23.7 | 23.7 | +0.95 (+4.18%) | 1,132,025 |
| 22 Nov 2021 | INR | 23.45 | 23.55 | 22.5 | 22.75 | 22.75 | -0.3 (-1.30%) | 1,500,229 |
| 18 Nov 2021 | INR | 24 | 24.25 | 22.65 | 23.05 | 23.05 | -0.85 (-3.56%) | 1,995,540 |
| 17 Nov 2021 | INR | 24.45 | 24.6 | 23.7 | 23.9 | 23.9 | -0.55 (-2.25%) | 1,273,313 |
| 16 Nov 2021 | INR | 24.65 | 25 | 24.25 | 24.45 | 24.45 | +0.1 (+0.41%) | 1,460,952 |
| 15 Nov 2021 | INR | 26.5 | 26.5 | 24.15 | 24.35 | 24.35 | -3.25 (-11.78%) | 6,661,557 |
