| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24.1 | 24.75 | 24.05 | 24.55 | 24.55 | +0.6 (+2.51%) | 120,601 |
| 21 Dec 2021 | INR | 24.2 | 25.4 | 23.55 | 23.95 | 23.95 | -0.25 (-1.03%) | 396,852 |
| 20 Dec 2021 | INR | 24 | 25.55 | 23.75 | 24.2 | 24.2 | -0.9 (-3.59%) | 337,569 |
| 17 Dec 2021 | INR | 26.1 | 26.3 | 24.9 | 25.1 | 25.1 | -1.05 (-4.02%) | 267,922 |
| 16 Dec 2021 | INR | 26.8 | 27.05 | 26 | 26.15 | 26.15 | -0.55 (-2.06%) | 81,719 |
| 15 Dec 2021 | INR | 26.85 | 27.3 | 26.55 | 26.7 | 26.7 | -0.15 (-0.56%) | 285,614 |
| 14 Dec 2021 | INR | 26.4 | 27.1 | 26.4 | 26.85 | 26.85 | -0.4 (-1.47%) | 254,951 |
| 13 Dec 2021 | INR | 27.5 | 28.15 | 26.3 | 27.25 | 27.25 | +0.15 (+0.55%) | 450,142 |
| 10 Dec 2021 | INR | 27.5 | 28.15 | 26.75 | 27.1 | 27.1 | -0.2 (-0.73%) | 790,590 |
| 9 Dec 2021 | INR | 24.25 | 28.6 | 23.8 | 27.3 | 27.3 | +3.35 (+13.99%) | 912,137 |
| 8 Dec 2021 | INR | 23.75 | 24.1 | 23.6 | 23.95 | 23.95 | +0.35 (+1.48%) | 137,652 |
| 7 Dec 2021 | INR | 23.55 | 23.9 | 23.55 | 23.6 | 23.6 | +0.05 (+0.21%) | 171,161 |
| 6 Dec 2021 | INR | 24.1 | 25.1 | 22.7 | 23.55 | 23.55 | -0.2 (-0.84%) | 286,438 |
| 3 Dec 2021 | INR | 23.4 | 24.6 | 23.35 | 23.75 | 23.75 | +0.35 (+1.50%) | 433,698 |
| 2 Dec 2021 | INR | 23.7 | 23.7 | 23 | 23.4 | 23.4 | +0.1 (+0.43%) | 75,424 |
| 1 Dec 2021 | INR | 23.9 | 23.9 | 23.2 | 23.3 | 23.3 | -0.15 (-0.64%) | 76,737 |
| 30 Nov 2021 | INR | 23.65 | 24.25 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 125,646 |
| 29 Nov 2021 | INR | 22.9 | 24.55 | 22.05 | 23.6 | 23.6 | +0.75 (+3.28%) | 191,637 |
| 28 Nov 2021 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 23.9 | 23.9 | 22.7 | 22.85 | 22.85 | -1.05 (-4.39%) | 339,655 |
| 25 Nov 2021 | INR | 24 | 24.1 | 23.6 | 23.9 | 23.9 | -0.1 (-0.42%) | 125,970 |
| 24 Nov 2021 | INR | 24.25 | 24.5 | 23.9 | 24 | 24 | +0.35 (+1.48%) | 98,593 |
| 23 Nov 2021 | INR | 23.3 | 23.9 | 22.45 | 23.65 | 23.65 | +0.85 (+3.73%) | 244,325 |
| 22 Nov 2021 | INR | 23.65 | 23.65 | 22.5 | 22.8 | 22.8 | -0.3 (-1.30%) | 340,170 |
| 18 Nov 2021 | INR | 24.45 | 24.45 | 22.7 | 23.1 | 23.1 | -0.8 (-3.35%) | 369,795 |
| 17 Nov 2021 | INR | 24.95 | 24.95 | 23.65 | 23.9 | 23.9 | -0.55 (-2.25%) | 301,021 |
| 16 Nov 2021 | INR | 24.6 | 24.95 | 24.2 | 24.45 | 24.45 | +0.05 (+0.20%) | 369,664 |
| 15 Nov 2021 | INR | 23.1 | 26.5 | 23.1 | 24.4 | 24.4 | -3.2 (-11.59%) | 1,259,447 |
| 12 Nov 2021 | INR | 27.85 | 28 | 27.45 | 27.6 | 27.6 | +0.35 (+1.28%) | 126,611 |
