| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.05 | 43.1 | 42.05 | 42.5 | 42.5 | +0.3 (+0.71%) | 89,117 |
| 21 Dec 2021 | INR | 42 | 43.2 | 41.85 | 42.2 | 42.2 | +0.45 (+1.08%) | 97,831 |
| 20 Dec 2021 | INR | 43.1 | 43.85 | 41 | 41.75 | 41.75 | -2.4 (-5.44%) | 176,315 |
| 17 Dec 2021 | INR | 43.95 | 44.65 | 42.95 | 44.15 | 44.15 | +0.25 (+0.57%) | 109,824 |
| 16 Dec 2021 | INR | 44.75 | 45 | 43.8 | 43.9 | 43.9 | -0.85 (-1.90%) | 90,858 |
| 15 Dec 2021 | INR | 45.15 | 45.35 | 44.45 | 44.75 | 44.75 | -0.5 (-1.10%) | 122,595 |
| 14 Dec 2021 | INR | 45.7 | 45.75 | 45.1 | 45.25 | 45.25 | +0.35 (+0.78%) | 102,825 |
| 13 Dec 2021 | INR | 44.9 | 45.55 | 44.8 | 44.9 | 44.9 | 0.0 (0.0%) | 117,664 |
| 10 Dec 2021 | INR | 44.9 | 45.65 | 44.75 | 44.9 | 44.9 | 0.0 (0.0%) | 116,099 |
| 9 Dec 2021 | INR | 44.55 | 45.4 | 44.55 | 44.9 | 44.9 | +0.35 (+0.79%) | 87,781 |
| 8 Dec 2021 | INR | 45.65 | 45.65 | 44.5 | 44.55 | 44.55 | -0.1 (-0.22%) | 86,185 |
| 7 Dec 2021 | INR | 44.75 | 44.9 | 44.45 | 44.65 | 44.65 | +0.1 (+0.22%) | 65,259 |
| 6 Dec 2021 | INR | 45.35 | 45.55 | 44.3 | 44.55 | 44.55 | -0.6 (-1.33%) | 94,242 |
| 3 Dec 2021 | INR | 45.3 | 45.4 | 44.7 | 45.15 | 45.15 | +0.6 (+1.35%) | 96,668 |
| 2 Dec 2021 | INR | 44.15 | 44.95 | 44.15 | 44.55 | 44.55 | -0.25 (-0.56%) | 102,922 |
| 1 Dec 2021 | INR | 44.5 | 45.1 | 43.8 | 44.8 | 44.8 | +0.4 (+0.90%) | 73,125 |
| 30 Nov 2021 | INR | 43.1 | 45.6 | 43.1 | 44.4 | 44.4 | +1.05 (+2.42%) | 181,116 |
| 29 Nov 2021 | INR | 45.05 | 45.2 | 42.95 | 43.35 | 43.35 | -2.4 (-5.25%) | 215,498 |
| 28 Nov 2021 | INR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 45.75 | 46.65 | 44.3 | 45.75 | 45.75 | -0.1 (-0.22%) | 171,481 |
| 25 Nov 2021 | INR | 45.9 | 46.75 | 45.55 | 45.85 | 45.85 | -0.25 (-0.54%) | 171,737 |
| 24 Nov 2021 | INR | 47.3 | 47.9 | 45.65 | 46.1 | 46.1 | -0.7 (-1.50%) | 153,776 |
| 23 Nov 2021 | INR | 43.85 | 49.4 | 43.6 | 46.8 | 46.8 | +2.65 (+6.00%) | 275,685 |
| 22 Nov 2021 | INR | 46.95 | 46.95 | 43.15 | 44.15 | 44.15 | -2.4 (-5.16%) | 166,488 |
| 18 Nov 2021 | INR | 48.4 | 48.4 | 46.35 | 46.55 | 46.55 | -0.75 (-1.59%) | 127,254 |
| 17 Nov 2021 | INR | 48.15 | 48.5 | 47 | 47.3 | 47.3 | -0.85 (-1.77%) | 103,561 |
| 16 Nov 2021 | INR | 48.9 | 49 | 48 | 48.15 | 48.15 | -0.4 (-0.82%) | 107,395 |
| 15 Nov 2021 | INR | 49.1 | 49.7 | 48.35 | 48.55 | 48.55 | -0.55 (-1.12%) | 105,000 |
| 12 Nov 2021 | INR | 49.3 | 49.85 | 48.9 | 49.1 | 49.1 | -0.3 (-0.61%) | 64,447 |
