| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 27.4 | 27.4 | 26.83 | 27.27 | 27.27 | -0.02 (-0.07%) | 597,884 |
| 24 Dec 2021 | INR | 27.81 | 28.11 | 27.12 | 27.29 | 27.29 | -0.52 (-1.87%) | 1,238,769 |
| 23 Dec 2021 | INR | 27.5 | 28.05 | 27.01 | 27.81 | 27.81 | +0.41 (+1.50%) | 1,193,955 |
| 22 Dec 2021 | INR | 27.52 | 27.69 | 26.75 | 27.4 | 27.4 | +0.57 (+2.12%) | 622,010 |
| 21 Dec 2021 | INR | 27 | 27.88 | 26.76 | 26.83 | 26.83 | -0.1 (-0.37%) | 1,565,643 |
| 20 Dec 2021 | INR | 28.05 | 28.15 | 26.51 | 26.93 | 26.93 | -1.24 (-4.40%) | 2,336,108 |
| 17 Dec 2021 | INR | 29.3 | 29.3 | 28.05 | 28.17 | 28.17 | -1.04 (-3.56%) | 1,602,816 |
| 16 Dec 2021 | INR | 29.75 | 29.98 | 29 | 29.21 | 29.21 | -0.33 (-1.12%) | 807,083 |
| 15 Dec 2021 | INR | 30 | 30.25 | 29.5 | 29.54 | 29.54 | -0.33 (-1.10%) | 650,103 |
| 14 Dec 2021 | INR | 30.13 | 30.13 | 29.45 | 29.87 | 29.87 | -0.26 (-0.86%) | 9,355,994 |
| 13 Dec 2021 | INR | 30.5 | 30.99 | 30 | 30.13 | 30.13 | -0.39 (-1.28%) | 936,067 |
| 10 Dec 2021 | INR | 29.98 | 30.6 | 29.5 | 30.52 | 30.52 | +0.79 (+2.66%) | 1,653,923 |
| 9 Dec 2021 | INR | 29.8 | 29.91 | 29.41 | 29.73 | 29.73 | +0.1 (+0.34%) | 641,199 |
| 8 Dec 2021 | INR | 29.3 | 29.72 | 29.1 | 29.63 | 29.63 | +0.64 (+2.21%) | 9,098,120 |
| 7 Dec 2021 | INR | 28.5 | 29.1 | 28.49 | 28.99 | 28.99 | +0.68 (+2.40%) | 982,566 |
| 6 Dec 2021 | INR | 29.68 | 29.68 | 28.24 | 28.31 | 28.31 | -0.5 (-1.74%) | 856,636 |
| 3 Dec 2021 | INR | 29.2 | 29.29 | 28.6 | 28.81 | 28.81 | -0.16 (-0.55%) | 724,337 |
| 2 Dec 2021 | INR | 29.19 | 29.4 | 28.41 | 28.97 | 28.97 | +0.24 (+0.84%) | 534,675 |
| 1 Dec 2021 | INR | 27.98 | 28.8 | 27.67 | 28.73 | 28.73 | +0.75 (+2.68%) | 470,707 |
| 30 Nov 2021 | INR | 28.49 | 28.86 | 27.86 | 27.98 | 27.98 | -0.16 (-0.57%) | 1,082,565 |
| 29 Nov 2021 | INR | 28.89 | 29.5 | 27.9 | 28.14 | 28.14 | -0.56 (-1.95%) | 1,401,778 |
| 26 Nov 2021 | INR | 29.8 | 29.99 | 28.58 | 28.7 | 28.7 | -1.24 (-4.14%) | 2,722,088 |
| 25 Nov 2021 | INR | 30.78 | 30.78 | 29.9 | 29.94 | 29.94 | -0.22 (-0.73%) | 1,006,538 |
| 24 Nov 2021 | INR | 30.25 | 30.6 | 30 | 30.16 | 30.16 | +0.12 (+0.40%) | 911,546 |
| 23 Nov 2021 | INR | 29.5 | 30.12 | 29 | 30.04 | 30.04 | +0.69 (+2.35%) | 1,371,584 |
| 22 Nov 2021 | INR | 30.12 | 30.9 | 28.9 | 29.35 | 29.35 | -1.38 (-4.49%) | 5,380,892 |
| 18 Nov 2021 | INR | 30.99 | 31.68 | 30.4 | 30.73 | 30.73 | 0.0 (0.0%) | 925,581 |
| 17 Nov 2021 | INR | 30.7 | 31.25 | 30.5 | 30.73 | 30.73 | +0.01 (+0.03%) | 1,137,924 |
| 16 Nov 2021 | INR | 31.69 | 31.69 | 30.61 | 30.72 | 30.72 | -0.66 (-2.10%) | 1,317,659 |
| 15 Nov 2021 | INR | 32 | 32 | 31.32 | 31.38 | 31.38 | -0.32 (-1.01%) | 808,226 |
