| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 35.85 | 37 | 35.3 | 35.9 | 35.9 | +0.75 (+2.13%) | 113,836 |
| 21 Dec 2021 | INR | 35.35 | 37.95 | 34.8 | 35.15 | 35.15 | +0.75 (+2.18%) | 201,684 |
| 20 Dec 2021 | INR | 35.45 | 35.5 | 34.15 | 34.4 | 34.4 | -1.3 (-3.64%) | 143,829 |
| 17 Dec 2021 | INR | 37.4 | 37.4 | 35.6 | 35.7 | 35.7 | -1.2 (-3.25%) | 106,750 |
| 16 Dec 2021 | INR | 36.8 | 37.5 | 36.2 | 36.9 | 36.9 | +0.45 (+1.23%) | 81,770 |
| 15 Dec 2021 | INR | 36.6 | 37.4 | 36 | 36.45 | 36.45 | -0.35 (-0.95%) | 123,823 |
| 14 Dec 2021 | INR | 37.45 | 37.8 | 36.35 | 36.8 | 36.8 | -0.3 (-0.81%) | 95,757 |
| 13 Dec 2021 | INR | 38.7 | 38.9 | 37 | 37.1 | 37.1 | -1.1 (-2.88%) | 99,249 |
| 10 Dec 2021 | INR | 36.05 | 39.95 | 36.05 | 38.2 | 38.2 | +1.75 (+4.80%) | 379,375 |
| 9 Dec 2021 | INR | 37 | 37 | 35.7 | 36.45 | 36.45 | -0.15 (-0.41%) | 232,739 |
| 8 Dec 2021 | INR | 36.3 | 36.75 | 35.65 | 36.6 | 36.6 | +0.6 (+1.67%) | 163,945 |
| 7 Dec 2021 | INR | 36.45 | 36.45 | 35.55 | 36 | 36 | +0.5 (+1.41%) | 104,299 |
| 6 Dec 2021 | INR | 36.65 | 36.65 | 35.4 | 35.5 | 35.5 | -0.8 (-2.20%) | 118,981 |
| 3 Dec 2021 | INR | 35.9 | 36.8 | 35.7 | 36.3 | 36.3 | +0.4 (+1.11%) | 127,161 |
| 2 Dec 2021 | INR | 36.9 | 36.9 | 35.5 | 35.9 | 35.9 | -0.35 (-0.97%) | 117,419 |
| 1 Dec 2021 | INR | 36.45 | 36.85 | 35.9 | 36.25 | 36.25 | +0.4 (+1.12%) | 147,141 |
| 30 Nov 2021 | INR | 34.95 | 36.75 | 34.5 | 35.85 | 35.85 | +1.6 (+4.67%) | 368,450 |
| 29 Nov 2021 | INR | 35.6 | 36.25 | 33.65 | 34.25 | 34.25 | -2 (-5.52%) | 424,609 |
| 28 Nov 2021 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 38.15 | 38.15 | 33.6 | 36.25 | 36.25 | -1.9 (-4.98%) | 253,820 |
| 25 Nov 2021 | INR | 38.05 | 38.65 | 37.75 | 38.15 | 38.15 | +0.05 (+0.13%) | 152,545 |
| 24 Nov 2021 | INR | 38.05 | 38.5 | 37 | 38.1 | 38.1 | +0.95 (+2.56%) | 137,353 |
| 23 Nov 2021 | INR | 35.65 | 37.65 | 35.5 | 37.15 | 37.15 | +1.55 (+4.35%) | 155,769 |
| 22 Nov 2021 | INR | 37.95 | 37.95 | 35 | 35.6 | 35.6 | -1.55 (-4.17%) | 246,793 |
| 18 Nov 2021 | INR | 37.5 | 38.45 | 36.8 | 37.15 | 37.15 | -0.55 (-1.46%) | 209,380 |
| 17 Nov 2021 | INR | 38.15 | 39.75 | 37.5 | 37.7 | 37.7 | -1.1 (-2.84%) | 212,521 |
| 16 Nov 2021 | INR | 39 | 39.2 | 38 | 38.8 | 38.8 | -0.25 (-0.64%) | 133,625 |
| 15 Nov 2021 | INR | 39 | 39.5 | 38.7 | 39.05 | 39.05 | -0.4 (-1.01%) | 93,340 |
| 12 Nov 2021 | INR | 39.55 | 40.25 | 39.05 | 39.45 | 39.45 | -0.1 (-0.25%) | 140,822 |
