| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 45.3 | 47.1 | 45.3 | 46.45 | 46.45 | +0.25 (+0.54%) | 137,385 |
| 27 Dec 2021 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | -0.9 (-1.91%) | 3,258 |
| 24 Dec 2021 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -0.95 (-1.98%) | 3,916 |
| 23 Dec 2021 | INR | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.95 (-1.94%) | 5,863 |
| 22 Dec 2021 | INR | 49 | 49 | 49 | 49 | 49 | -0.95 (-1.90%) | 3,682 |
| 21 Dec 2021 | INR | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1 (-1.96%) | 5,050 |
| 20 Dec 2021 | INR | 51 | 51 | 50.95 | 50.95 | 50.95 | -1 (-1.92%) | 1,508 |
| 17 Dec 2021 | INR | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.05 (-1.98%) | 3,328 |
| 16 Dec 2021 | INR | 53 | 54.45 | 53 | 53 | 53 | -1.05 (-1.94%) | 8,577 |
| 15 Dec 2021 | INR | 54.4 | 55 | 53.1 | 54.05 | 54.05 | -0.1 (-0.18%) | 32,995 |
| 14 Dec 2021 | INR | 52.15 | 54.25 | 52.15 | 54.15 | 54.15 | +0.95 (+1.79%) | 47,458 |
| 13 Dec 2021 | INR | 53.5 | 54 | 53.2 | 53.2 | 53.2 | -1.05 (-1.94%) | 10,731 |
| 10 Dec 2021 | INR | 54.2 | 55.7 | 54.2 | 54.25 | 54.25 | -1.05 (-1.90%) | 37,147 |
| 9 Dec 2021 | INR | 55.3 | 56.65 | 55.3 | 55.3 | 55.3 | -1.1 (-1.95%) | 45,223 |
| 8 Dec 2021 | INR | 58.7 | 58.7 | 56.4 | 56.4 | 56.4 | -1.15 (-2.00%) | 68,130 |
| 7 Dec 2021 | INR | 57.55 | 57.55 | 57 | 57.55 | 57.55 | +1.1 (+1.95%) | 8,615 |
| 6 Dec 2021 | INR | 56.45 | 56.45 | 55.05 | 56.45 | 56.45 | +1.1 (+1.99%) | 17,695 |
| 3 Dec 2021 | INR | 53.25 | 55.35 | 53.25 | 55.35 | 55.35 | +1.05 (+1.93%) | 89,919 |
| 2 Dec 2021 | INR | 54.35 | 54.35 | 54.3 | 54.3 | 54.3 | -1.1 (-1.99%) | 2,002 |
| 1 Dec 2021 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | -1.1 (-1.95%) | 2,239 |
| 30 Nov 2021 | INR | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | -1.15 (-1.99%) | 2,182 |
| 29 Nov 2021 | INR | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -1.15 (-1.96%) | 1,628 |
| 26 Nov 2021 | INR | 58.8 | 58.8 | 58.8 | 58.8 | 58.8 | -1.15 (-1.92%) | 4,080 |
| 25 Nov 2021 | INR | 62.25 | 62.25 | 59.95 | 59.95 | 59.95 | -1.2 (-1.96%) | 52,182 |
| 24 Nov 2021 | INR | 59.1 | 61.5 | 59.1 | 61.15 | 61.15 | +0.85 (+1.41%) | 63,887 |
| 23 Nov 2021 | INR | 60.3 | 60.3 | 60.3 | 60.3 | 60.3 | -1.2 (-1.95%) | 5,038 |
| 22 Nov 2021 | INR | 63.95 | 64 | 61.5 | 61.5 | 61.5 | -1.25 (-1.99%) | 64,515 |
| 18 Nov 2021 | INR | 62.8 | 62.8 | 60.4 | 62.75 | 62.75 | +1.15 (+1.87%) | 99,566 |
| 17 Nov 2021 | INR | 61.6 | 61.6 | 61.6 | 61.6 | 61.6 | +1.2 (+1.99%) | 4,026 |
| 16 Nov 2021 | INR | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | +1.15 (+1.94%) | 17,125 |
