| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 31.9 | 31.9 | 30.8 | 31.05 | 31.05 | -0.1 (-0.32%) | 41,945 |
| 23 Dec 2021 | INR | 31.8 | 31.8 | 30.8 | 31.15 | 31.15 | +0.25 (+0.81%) | 11,114 |
| 22 Dec 2021 | INR | 31.55 | 31.55 | 30.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 20,983 |
| 21 Dec 2021 | INR | 32.2 | 32.2 | 30.2 | 31 | 31 | -0.2 (-0.64%) | 41,927 |
| 20 Dec 2021 | INR | 31.2 | 31.95 | 30 | 31.2 | 31.2 | +0.05 (+0.16%) | 91,986 |
| 17 Dec 2021 | INR | 32.7 | 32.7 | 30.9 | 31.15 | 31.15 | -1.05 (-3.26%) | 747,527 |
| 16 Dec 2021 | INR | 32.85 | 32.85 | 31.3 | 32.2 | 32.2 | +0.35 (+1.10%) | 27,436 |
| 15 Dec 2021 | INR | 31.55 | 32.6 | 31.05 | 31.85 | 31.85 | +1 (+3.24%) | 64,764 |
| 14 Dec 2021 | INR | 31.75 | 31.75 | 30.75 | 30.85 | 30.85 | -0.2 (-0.64%) | 23,206 |
| 13 Dec 2021 | INR | 31.55 | 31.55 | 30.75 | 31.05 | 31.05 | +0.15 (+0.49%) | 33,514 |
| 10 Dec 2021 | INR | 31.85 | 31.85 | 30.6 | 30.9 | 30.9 | -0.4 (-1.28%) | 958,584 |
| 9 Dec 2021 | INR | 30.8 | 31.55 | 30.6 | 31.3 | 31.3 | +0.5 (+1.62%) | 37,887 |
| 8 Dec 2021 | INR | 30.15 | 31.05 | 30.1 | 30.8 | 30.8 | +0.65 (+2.16%) | 38,499 |
| 7 Dec 2021 | INR | 30.3 | 31.55 | 29.6 | 30.15 | 30.15 | +0.5 (+1.69%) | 82,240 |
| 6 Dec 2021 | INR | 32.05 | 34.9 | 29.3 | 29.65 | 29.65 | -3.55 (-10.69%) | 566,818 |
| 3 Dec 2021 | INR | 32.6 | 39.3 | 30.85 | 33.2 | 33.2 | +0.45 (+1.37%) | 1,549,565 |
| 2 Dec 2021 | INR | 32.8 | 33.65 | 32.5 | 32.75 | 32.75 | +0.25 (+0.77%) | 6,020 |
| 1 Dec 2021 | INR | 33.45 | 33.45 | 31.3 | 32.5 | 32.5 | -0.05 (-0.15%) | 11,589 |
| 30 Nov 2021 | INR | 31.8 | 33.7 | 31.8 | 32.55 | 32.55 | -0.25 (-0.76%) | 8,467 |
| 29 Nov 2021 | INR | 34.2 | 35.25 | 31.4 | 32.8 | 32.8 | -1.8 (-5.20%) | 21,915 |
| 26 Nov 2021 | INR | 34 | 36.4 | 34 | 34.6 | 34.6 | -1.1 (-3.08%) | 8,384 |
| 25 Nov 2021 | INR | 35.6 | 35.95 | 35.4 | 35.7 | 35.7 | +0.55 (+1.56%) | 4,513 |
| 24 Nov 2021 | INR | 36.4 | 36.4 | 34.95 | 35.15 | 35.15 | -0.25 (-0.71%) | 11,809 |
| 23 Nov 2021 | INR | 36.3 | 36.3 | 35 | 35.4 | 35.4 | +0.1 (+0.28%) | 62,073 |
| 22 Nov 2021 | INR | 37 | 37 | 35 | 35.3 | 35.3 | -1.2 (-3.29%) | 4,311 |
| 18 Nov 2021 | INR | 36.2 | 36.8 | 35 | 36.5 | 36.5 | +0.75 (+2.10%) | 43,084 |
| 17 Nov 2021 | INR | 36.35 | 36.75 | 35.5 | 35.75 | 35.75 | -0.95 (-2.59%) | 38,989 |
| 16 Nov 2021 | INR | 37.1 | 37.15 | 35.2 | 36.7 | 36.7 | +0.8 (+2.23%) | 34,677 |
| 15 Nov 2021 | INR | 34.2 | 37.6 | 34.2 | 35.9 | 35.9 | -0.7 (-1.91%) | 35,016 |
| 12 Nov 2021 | INR | 37.7 | 37.7 | 36.1 | 36.6 | 36.6 | -0.6 (-1.61%) | 2,658 |
