| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 29 | 32.3 | 29 | 30.5 | 30.5 | +1.55 (+5.35%) | 1,141,483 |
| 22 Dec 2021 | INR | 29.55 | 29.7 | 28.6 | 28.95 | 28.95 | +0.4 (+1.40%) | 140,247 |
| 21 Dec 2021 | INR | 28.9 | 29.55 | 28.45 | 28.55 | 28.55 | +0.05 (+0.18%) | 140,764 |
| 20 Dec 2021 | INR | 29.85 | 29.85 | 28.3 | 28.5 | 28.5 | -1.4 (-4.68%) | 279,534 |
| 17 Dec 2021 | INR | 31.7 | 31.75 | 29.8 | 29.9 | 29.9 | -1.4 (-4.47%) | 289,515 |
| 16 Dec 2021 | INR | 31.45 | 33.2 | 30.95 | 31.3 | 31.3 | +0.25 (+0.81%) | 747,579 |
| 15 Dec 2021 | INR | 30.2 | 31.8 | 30.1 | 31.05 | 31.05 | +0.95 (+3.16%) | 346,288 |
| 14 Dec 2021 | INR | 30.25 | 31.2 | 29.65 | 30.1 | 30.1 | -0.15 (-0.50%) | 332,834 |
| 13 Dec 2021 | INR | 31.65 | 32.3 | 30.1 | 30.25 | 30.25 | -1.2 (-3.82%) | 420,735 |
| 10 Dec 2021 | INR | 28.85 | 32.45 | 28.6 | 31.45 | 31.45 | +2.6 (+9.01%) | 1,854,124 |
| 9 Dec 2021 | INR | 29 | 29.55 | 28.45 | 28.85 | 28.85 | +0.15 (+0.52%) | 298,220 |
| 8 Dec 2021 | INR | 28.75 | 29 | 28.35 | 28.7 | 28.7 | +0.3 (+1.06%) | 119,219 |
| 7 Dec 2021 | INR | 28.25 | 29.3 | 27.5 | 28.4 | 28.4 | +0.75 (+2.71%) | 408,705 |
| 6 Dec 2021 | INR | 28.2 | 28.65 | 27.3 | 27.65 | 27.65 | -0.2 (-0.72%) | 197,843 |
| 3 Dec 2021 | INR | 28.3 | 28.7 | 27.55 | 27.85 | 27.85 | -0.15 (-0.54%) | 142,518 |
| 2 Dec 2021 | INR | 26.55 | 28.85 | 26.55 | 28 | 28 | +1.05 (+3.90%) | 296,630 |
| 1 Dec 2021 | INR | 27.8 | 27.8 | 26.75 | 26.95 | 26.95 | +0.2 (+0.75%) | 118,557 |
| 30 Nov 2021 | INR | 26.85 | 28.1 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 159,170 |
| 29 Nov 2021 | INR | 28.15 | 28.25 | 26 | 26.75 | 26.75 | -1.1 (-3.95%) | 235,163 |
| 26 Nov 2021 | INR | 28.25 | 28.55 | 27.6 | 27.85 | 27.85 | -0.8 (-2.79%) | 203,821 |
| 25 Nov 2021 | INR | 28.45 | 29 | 28.15 | 28.65 | 28.65 | +0.55 (+1.96%) | 170,266 |
| 24 Nov 2021 | INR | 28.85 | 29.2 | 27.9 | 28.1 | 28.1 | -0.45 (-1.58%) | 176,448 |
| 23 Nov 2021 | INR | 27.65 | 29.1 | 27.6 | 28.55 | 28.55 | +0.75 (+2.70%) | 157,767 |
| 22 Nov 2021 | INR | 29 | 29 | 27.5 | 27.8 | 27.8 | -0.95 (-3.30%) | 184,192 |
| 18 Nov 2021 | INR | 29.85 | 29.85 | 28.4 | 28.75 | 28.75 | -0.7 (-2.38%) | 224,410 |
| 17 Nov 2021 | INR | 29.45 | 30.8 | 29.25 | 29.45 | 29.45 | +0.15 (+0.51%) | 258,882 |
| 16 Nov 2021 | INR | 29.15 | 31 | 29 | 29.3 | 29.3 | -0.05 (-0.17%) | 404,460 |
| 15 Nov 2021 | INR | 31.9 | 31.9 | 29 | 29.35 | 29.35 | -1.85 (-5.93%) | 554,030 |
| 12 Nov 2021 | INR | 33.15 | 34 | 30.7 | 31.2 | 31.2 | -1.55 (-4.73%) | 592,837 |
| 11 Nov 2021 | INR | 30.65 | 33.9 | 30.65 | 32.75 | 32.75 | +2.3 (+7.55%) | 2,272,253 |
