| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 7.55 | 8 | 7.25 | 7.95 | 7.95 | +0.4 (+5.30%) | 1,661,547 |
| 24 Dec 2021 | INR | 8.1 | 8.1 | 7.4 | 7.55 | 7.55 | -0.4 (-5.03%) | 1,452,472 |
| 23 Dec 2021 | INR | 8 | 8.15 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 1,438,133 |
| 22 Dec 2021 | INR | 7.75 | 7.95 | 7.5 | 7.85 | 7.85 | +0.4 (+5.37%) | 1,611,755 |
| 21 Dec 2021 | INR | 7.05 | 7.65 | 6.85 | 7.45 | 7.45 | +0.4 (+5.67%) | 2,095,079 |
| 20 Dec 2021 | INR | 7.3 | 7.3 | 6.7 | 7.05 | 7.05 | -0.35 (-4.73%) | 3,928,307 |
| 17 Dec 2021 | INR | 8.15 | 8.2 | 7.35 | 7.4 | 7.4 | -0.75 (-9.20%) | 3,833,041 |
| 16 Dec 2021 | INR | 8.9 | 8.95 | 7.9 | 8.15 | 8.15 | -0.45 (-5.23%) | 5,308,090 |
| 15 Dec 2021 | INR | 8.8 | 8.95 | 7.9 | 8.6 | 8.6 | 0.0 (0.0%) | 10,620,423 |
| 14 Dec 2021 | INR | 8.15 | 8.6 | 7.6 | 8.6 | 8.6 | +0.75 (+9.55%) | 13,138,450 |
| 13 Dec 2021 | INR | 7.8 | 8 | 7.65 | 7.85 | 7.85 | +0.35 (+4.67%) | 1,798,184 |
| 10 Dec 2021 | INR | 7.45 | 7.6 | 7.25 | 7.5 | 7.5 | +0.25 (+3.45%) | 1,014,412 |
| 9 Dec 2021 | INR | 7.65 | 7.9 | 7.15 | 7.25 | 7.25 | -0.4 (-5.23%) | 2,188,019 |
| 8 Dec 2021 | INR | 8.05 | 8.5 | 7.15 | 7.65 | 7.65 | -0.15 (-1.92%) | 2,990,374 |
| 7 Dec 2021 | INR | 7.65 | 8 | 7.65 | 7.8 | 7.8 | +0.4 (+5.41%) | 1,610,612 |
| 6 Dec 2021 | INR | 7.35 | 7.45 | 7.3 | 7.4 | 7.4 | +0.3 (+4.23%) | 1,934,787 |
| 3 Dec 2021 | INR | 6.9 | 7.1 | 6.9 | 7.1 | 7.1 | +0.3 (+4.41%) | 1,708,040 |
| 2 Dec 2021 | INR | 6.75 | 7.05 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 705,678 |
| 1 Dec 2021 | INR | 6.65 | 6.8 | 6.5 | 6.75 | 6.75 | +0.25 (+3.85%) | 586,651 |
| 30 Nov 2021 | INR | 6.45 | 6.75 | 6.35 | 6.5 | 6.5 | 0.0 (0.0%) | 537,218 |
| 29 Nov 2021 | INR | 6.65 | 6.8 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 1,172,825 |
| 26 Nov 2021 | INR | 6.5 | 6.6 | 6.2 | 6.5 | 6.5 | +0.05 (+0.78%) | 899,765 |
| 25 Nov 2021 | INR | 6.15 | 6.45 | 6.1 | 6.45 | 6.45 | +0.3 (+4.88%) | 537,606 |
| 24 Nov 2021 | INR | 6.25 | 6.3 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 481,391 |
| 23 Nov 2021 | INR | 6.25 | 6.35 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 475,534 |
| 22 Nov 2021 | INR | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 758,895 |
| 18 Nov 2021 | INR | 6.5 | 6.7 | 6.3 | 6.55 | 6.55 | 0.0 (0.0%) | 658,693 |
| 17 Nov 2021 | INR | 6.7 | 6.75 | 6.5 | 6.55 | 6.55 | -0.1 (-1.50%) | 475,001 |
| 16 Nov 2021 | INR | 6.9 | 6.9 | 6.65 | 6.65 | 6.65 | -0.2 (-2.92%) | 749,123 |
| 15 Nov 2021 | INR | 6.9 | 7 | 6.55 | 6.85 | 6.85 | +0.15 (+2.24%) | 1,045,462 |
