| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24.45 | 25.1 | 23.35 | 24.2 | 24.2 | +0.25 (+1.04%) | 7,657 |
| 21 Dec 2021 | INR | 23.8 | 23.95 | 23.35 | 23.95 | 23.95 | +1.1 (+4.81%) | 3,314 |
| 20 Dec 2021 | INR | 23 | 24.15 | 22.2 | 22.85 | 22.85 | -0.4 (-1.72%) | 4,267 |
| 17 Dec 2021 | INR | 25.35 | 25.35 | 23.05 | 23.25 | 23.25 | -1 (-4.12%) | 7,994 |
| 16 Dec 2021 | INR | 25.8 | 25.8 | 23.55 | 24.25 | 24.25 | -0.35 (-1.42%) | 5,751 |
| 15 Dec 2021 | INR | 24.95 | 25.2 | 24.15 | 24.6 | 24.6 | +0.5 (+2.07%) | 7,780 |
| 14 Dec 2021 | INR | 23.25 | 24.45 | 22.8 | 24.1 | 24.1 | +0.35 (+1.47%) | 5,804 |
| 13 Dec 2021 | INR | 24.4 | 24.4 | 23.2 | 23.75 | 23.75 | +0.3 (+1.28%) | 9,221 |
| 10 Dec 2021 | INR | 24.5 | 24.5 | 23.1 | 23.45 | 23.45 | -0.65 (-2.70%) | 3,873 |
| 9 Dec 2021 | INR | 24.6 | 24.6 | 23.55 | 24.1 | 24.1 | 0.0 (0.0%) | 4,351 |
| 8 Dec 2021 | INR | 24.25 | 24.25 | 23 | 24.1 | 24.1 | +0.8 (+3.43%) | 4,287 |
| 7 Dec 2021 | INR | 24.45 | 24.45 | 22.4 | 23.3 | 23.3 | -0.15 (-0.64%) | 8,989 |
| 6 Dec 2021 | INR | 22.8 | 24.75 | 22.8 | 23.45 | 23.45 | -0.55 (-2.29%) | 5,115 |
| 3 Dec 2021 | INR | 22.85 | 24.85 | 22.8 | 24 | 24 | 0.0 (0.0%) | 11,219 |
| 2 Dec 2021 | INR | 25.2 | 25.2 | 23.3 | 24 | 24 | -0.5 (-2.04%) | 4,679 |
| 1 Dec 2021 | INR | 25 | 25 | 23.1 | 24.5 | 24.5 | +0.2 (+0.82%) | 6,515 |
| 30 Nov 2021 | INR | 24.55 | 24.55 | 22.7 | 24.3 | 24.3 | +0.6 (+2.53%) | 4,580 |
| 29 Nov 2021 | INR | 24.05 | 24.15 | 22.5 | 23.7 | 23.7 | +0.15 (+0.64%) | 2,466 |
| 28 Nov 2021 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 24.95 | 24.95 | 23.35 | 23.55 | 23.55 | -0.9 (-3.68%) | 2,804 |
| 25 Nov 2021 | INR | 24.7 | 24.75 | 23.2 | 24.45 | 24.45 | +0.3 (+1.24%) | 6,180 |
| 24 Nov 2021 | INR | 23.4 | 25.2 | 23.4 | 24.15 | 24.15 | -0.4 (-1.63%) | 6,832 |
| 23 Nov 2021 | INR | 25.1 | 25.35 | 24 | 24.55 | 24.55 | -0.55 (-2.19%) | 9,931 |
| 22 Nov 2021 | INR | 25.5 | 25.5 | 24.1 | 25.1 | 25.1 | -0.15 (-0.59%) | 5,648 |
| 18 Nov 2021 | INR | 25.6 | 25.85 | 24.4 | 25.25 | 25.25 | -0.35 (-1.37%) | 6,616 |
| 17 Nov 2021 | INR | 25.5 | 26.05 | 24.65 | 25.6 | 25.6 | +0.65 (+2.61%) | 6,905 |
| 16 Nov 2021 | INR | 25.95 | 25.95 | 24.5 | 24.95 | 24.95 | 0.0 (0.0%) | 3,926 |
| 15 Nov 2021 | INR | 26.1 | 26.1 | 24.75 | 24.95 | 24.95 | -0.45 (-1.77%) | 6,257 |
| 12 Nov 2021 | INR | 25.45 | 26.2 | 24.8 | 25.4 | 25.4 | -0.25 (-0.97%) | 4,648 |
