| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 29.85 | 30.1 | 29.2 | 29.45 | 29.45 | -0.15 (-0.51%) | 148,447 |
| 22 Dec 2021 | INR | 29.95 | 30.3 | 29.25 | 29.6 | 29.6 | +0.3 (+1.02%) | 128,080 |
| 21 Dec 2021 | INR | 29.35 | 30 | 28.8 | 29.3 | 29.3 | +0.7 (+2.45%) | 121,678 |
| 20 Dec 2021 | INR | 30 | 30 | 28 | 28.6 | 28.6 | -1.45 (-4.83%) | 150,863 |
| 17 Dec 2021 | INR | 31.1 | 31.7 | 30 | 30.05 | 30.05 | -0.9 (-2.91%) | 135,562 |
| 16 Dec 2021 | INR | 31.7 | 32.2 | 30.5 | 30.95 | 30.95 | -0.8 (-2.52%) | 302,823 |
| 15 Dec 2021 | INR | 32 | 33.2 | 31.6 | 31.75 | 31.75 | 0.0 (0.0%) | 564,201 |
| 14 Dec 2021 | INR | 32.4 | 32.45 | 31.15 | 31.75 | 31.75 | -0.1 (-0.31%) | 294,825 |
| 13 Dec 2021 | INR | 33.4 | 33.85 | 31.3 | 31.85 | 31.85 | -0.6 (-1.85%) | 1,085,052 |
| 10 Dec 2021 | INR | 30 | 32.45 | 29.3 | 32.45 | 32.45 | +2.95 (+10.00%) | 1,523,846 |
| 9 Dec 2021 | INR | 27.1 | 29.6 | 26.6 | 29.5 | 29.5 | +2.55 (+9.46%) | 901,930 |
| 8 Dec 2021 | INR | 27.5 | 27.7 | 26.9 | 26.95 | 26.95 | -0.4 (-1.46%) | 203,980 |
| 7 Dec 2021 | INR | 26.55 | 27.85 | 26.5 | 27.35 | 27.35 | +1.05 (+3.99%) | 183,482 |
| 6 Dec 2021 | INR | 27.2 | 27.6 | 26.25 | 26.3 | 26.3 | -0.9 (-3.31%) | 63,081 |
| 3 Dec 2021 | INR | 26.95 | 27.85 | 26.7 | 27.2 | 27.2 | +0.65 (+2.45%) | 133,453 |
| 2 Dec 2021 | INR | 26.15 | 27.15 | 25.8 | 26.55 | 26.55 | +0.65 (+2.51%) | 100,598 |
| 1 Dec 2021 | INR | 26.4 | 26.4 | 25.7 | 25.9 | 25.9 | +0.05 (+0.19%) | 68,519 |
| 30 Nov 2021 | INR | 26.2 | 26.3 | 25.4 | 25.85 | 25.85 | +0.2 (+0.78%) | 64,091 |
| 29 Nov 2021 | INR | 26.05 | 26.5 | 25.4 | 25.65 | 25.65 | -1.05 (-3.93%) | 76,590 |
| 26 Nov 2021 | INR | 28 | 28 | 26.5 | 26.7 | 26.7 | -0.9 (-3.26%) | 118,479 |
| 25 Nov 2021 | INR | 27.6 | 28.15 | 27.45 | 27.6 | 27.6 | +0.15 (+0.55%) | 83,459 |
| 24 Nov 2021 | INR | 26.4 | 28 | 26.4 | 27.45 | 27.45 | +0.65 (+2.43%) | 73,201 |
| 23 Nov 2021 | INR | 25.8 | 27.45 | 25.2 | 26.8 | 26.8 | +0.65 (+2.49%) | 136,266 |
| 22 Nov 2021 | INR | 27.6 | 27.6 | 26.05 | 26.15 | 26.15 | -1.25 (-4.56%) | 139,340 |
| 18 Nov 2021 | INR | 28 | 28.1 | 27.3 | 27.4 | 27.4 | -0.4 (-1.44%) | 88,403 |
| 17 Nov 2021 | INR | 28.2 | 28.25 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 107,434 |
| 16 Nov 2021 | INR | 27.95 | 28.3 | 27.75 | 27.8 | 27.8 | -0.15 (-0.54%) | 95,494 |
| 15 Nov 2021 | INR | 29 | 29 | 27.8 | 27.95 | 27.95 | -0.7 (-2.44%) | 101,404 |
| 12 Nov 2021 | INR | 28.95 | 29.3 | 28.6 | 28.65 | 28.65 | -0.65 (-2.22%) | 79,746 |
| 11 Nov 2021 | INR | 30 | 30 | 28.6 | 29.3 | 29.3 | -0.75 (-2.50%) | 350,089 |
