| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 40 | 40.65 | 38.45 | 39.75 | 39.75 | -0.25 (-0.63%) | 43,350 |
| 21 Dec 2021 | INR | 40.25 | 40.95 | 38.7 | 40 | 40 | -0.25 (-0.62%) | 53,948 |
| 20 Dec 2021 | INR | 41.9 | 41.9 | 40.25 | 40.25 | 40.25 | -2.1 (-4.96%) | 109,643 |
| 17 Dec 2021 | INR | 42.9 | 42.9 | 40.5 | 42.35 | 42.35 | +1.45 (+3.55%) | 252,842 |
| 16 Dec 2021 | INR | 42 | 42.45 | 40.5 | 40.9 | 40.9 | -1 (-2.39%) | 36,872 |
| 15 Dec 2021 | INR | 42.1 | 42.95 | 41.75 | 41.9 | 41.9 | -0.25 (-0.59%) | 26,323 |
| 14 Dec 2021 | INR | 41.85 | 42.5 | 41 | 42.15 | 42.15 | +0.35 (+0.84%) | 86,262 |
| 13 Dec 2021 | INR | 41.3 | 42.85 | 40.05 | 41.8 | 41.8 | +0.1 (+0.24%) | 70,516 |
| 10 Dec 2021 | INR | 42.45 | 42.45 | 41.35 | 41.7 | 41.7 | -0.1 (-0.24%) | 22,572 |
| 9 Dec 2021 | INR | 42.9 | 42.9 | 41.2 | 41.8 | 41.8 | -0.9 (-2.11%) | 58,420 |
| 8 Dec 2021 | INR | 41.2 | 42.8 | 40 | 42.7 | 42.7 | +1.9 (+4.66%) | 135,664 |
| 7 Dec 2021 | INR | 40.4 | 41.5 | 39.55 | 40.8 | 40.8 | +0.3 (+0.74%) | 63,296 |
| 6 Dec 2021 | INR | 43 | 43.25 | 40.3 | 40.5 | 40.5 | -1.55 (-3.69%) | 38,615 |
| 3 Dec 2021 | INR | 43.1 | 43.15 | 41.55 | 42.05 | 42.05 | +0.95 (+2.31%) | 75,701 |
| 2 Dec 2021 | INR | 39.15 | 41.1 | 39.15 | 41.1 | 41.1 | +1.95 (+4.98%) | 24,588 |
| 1 Dec 2021 | INR | 39 | 40.3 | 39 | 39.15 | 39.15 | -0.15 (-0.38%) | 43,632 |
| 30 Nov 2021 | INR | 38.1 | 40.75 | 38.1 | 39.3 | 39.3 | -0.15 (-0.38%) | 31,841 |
| 29 Nov 2021 | INR | 41.45 | 41.45 | 39.4 | 39.45 | 39.45 | -2 (-4.83%) | 139,263 |
| 28 Nov 2021 | INR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 42 | 42.4 | 40.9 | 41.45 | 41.45 | -1.3 (-3.04%) | 34,211 |
| 25 Nov 2021 | INR | 43 | 43 | 42 | 42.75 | 42.75 | +0.05 (+0.12%) | 23,330 |
| 24 Nov 2021 | INR | 43.95 | 44.9 | 42.55 | 42.7 | 42.7 | -0.3 (-0.70%) | 59,563 |
| 23 Nov 2021 | INR | 42.4 | 44.15 | 41.05 | 43 | 43 | +0.95 (+2.26%) | 127,474 |
| 22 Nov 2021 | INR | 41.85 | 43.15 | 41.2 | 42.05 | 42.05 | -1.25 (-2.89%) | 84,652 |
| 18 Nov 2021 | INR | 42.3 | 44 | 40.85 | 43.3 | 43.3 | +0.3 (+0.70%) | 153,883 |
| 17 Nov 2021 | INR | 44.05 | 44.05 | 42.05 | 43 | 43 | -1.05 (-2.38%) | 108,309 |
| 16 Nov 2021 | INR | 44.5 | 44.95 | 43.25 | 44.05 | 44.05 | -0.35 (-0.79%) | 47,522 |
| 15 Nov 2021 | INR | 45.1 | 45.95 | 44 | 44.4 | 44.4 | -1.2 (-2.63%) | 110,279 |
| 12 Nov 2021 | INR | 45.2 | 46.35 | 44.7 | 45.6 | 45.6 | -0.4 (-0.87%) | 57,507 |
