| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 23.1 | 23.65 | 22.7 | 23.05 | 23.05 | -0.15 (-0.65%) | 16,061 |
| 27 Dec 2021 | INR | 24.45 | 24.45 | 23.05 | 23.2 | 23.2 | -0.5 (-2.11%) | 11,429 |
| 24 Dec 2021 | INR | 24.5 | 24.5 | 22.55 | 23.7 | 23.7 | +0.3 (+1.28%) | 8,918 |
| 23 Dec 2021 | INR | 22.95 | 23.7 | 22.3 | 23.4 | 23.4 | +0.7 (+3.08%) | 11,581 |
| 22 Dec 2021 | INR | 23.5 | 23.5 | 22.25 | 22.7 | 22.7 | -0.2 (-0.87%) | 13,362 |
| 21 Dec 2021 | INR | 23.55 | 23.55 | 22.15 | 22.9 | 22.9 | +0.45 (+2.00%) | 2,356 |
| 20 Dec 2021 | INR | 22.9 | 23.75 | 22.2 | 22.45 | 22.45 | -0.9 (-3.85%) | 14,050 |
| 17 Dec 2021 | INR | 24.25 | 24.25 | 22.35 | 23.35 | 23.35 | +0.25 (+1.08%) | 4,826 |
| 16 Dec 2021 | INR | 23.35 | 24.4 | 22.95 | 23.1 | 23.1 | -0.7 (-2.94%) | 14,716 |
| 15 Dec 2021 | INR | 24.6 | 24.6 | 23.7 | 23.8 | 23.8 | -0.8 (-3.25%) | 10,301 |
| 14 Dec 2021 | INR | 25.45 | 25.45 | 24.1 | 24.6 | 24.6 | -0.1 (-0.40%) | 7,257 |
| 13 Dec 2021 | INR | 24.05 | 25.6 | 24.05 | 24.7 | 24.7 | +0.05 (+0.20%) | 14,122 |
| 10 Dec 2021 | INR | 23.4 | 24.9 | 23.4 | 24.65 | 24.65 | +0.3 (+1.23%) | 9,478 |
| 9 Dec 2021 | INR | 25 | 25 | 23.3 | 24.35 | 24.35 | +0.4 (+1.67%) | 26,843 |
| 8 Dec 2021 | INR | 23.4 | 24.25 | 22.55 | 23.95 | 23.95 | +0.85 (+3.68%) | 26,853 |
| 7 Dec 2021 | INR | 23.65 | 23.65 | 22.85 | 23.1 | 23.1 | +0.15 (+0.65%) | 9,505 |
| 6 Dec 2021 | INR | 23.3 | 23.5 | 22.15 | 22.95 | 22.95 | +0.25 (+1.10%) | 13,842 |
| 3 Dec 2021 | INR | 22.65 | 22.8 | 22.05 | 22.7 | 22.7 | +0.5 (+2.25%) | 8,561 |
| 2 Dec 2021 | INR | 22.1 | 23.2 | 21.55 | 22.2 | 22.2 | -0.25 (-1.11%) | 6,331 |
| 1 Dec 2021 | INR | 23.3 | 23.3 | 22.25 | 22.45 | 22.45 | -0.05 (-0.22%) | 6,892 |
| 30 Nov 2021 | INR | 22.3 | 23 | 22.3 | 22.5 | 22.5 | -0.15 (-0.66%) | 4,683 |
| 29 Nov 2021 | INR | 23.95 | 23.95 | 22.5 | 22.65 | 22.65 | -0.65 (-2.79%) | 6,929 |
| 26 Nov 2021 | INR | 22.75 | 23.5 | 22.4 | 23.3 | 23.3 | +0.55 (+2.42%) | 45,052 |
| 25 Nov 2021 | INR | 23.15 | 23.8 | 22.4 | 22.75 | 22.75 | -0.8 (-3.40%) | 47,946 |
| 24 Nov 2021 | INR | 23.2 | 23.85 | 22.15 | 23.55 | 23.55 | +0.8 (+3.52%) | 14,341 |
| 23 Nov 2021 | INR | 21.65 | 22.95 | 21.65 | 22.75 | 22.75 | +0.15 (+0.66%) | 16,436 |
| 22 Nov 2021 | INR | 24 | 24 | 22.45 | 22.6 | 22.6 | -0.95 (-4.03%) | 32,981 |
| 18 Nov 2021 | INR | 24 | 25 | 23.1 | 23.55 | 23.55 | -0.65 (-2.69%) | 20,223 |
| 17 Nov 2021 | INR | 26.4 | 26.4 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 49,071 |
| 16 Nov 2021 | INR | 25.55 | 26 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 30,497 |
