| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.95 | 43.5 | 42.8 | 43.15 | 43.15 | +0.55 (+1.29%) | 218,846 |
| 21 Dec 2021 | INR | 42.85 | 43.55 | 42.4 | 42.6 | 42.6 | +0.4 (+0.95%) | 424,159 |
| 20 Dec 2021 | INR | 43.2 | 43.65 | 41.6 | 42.2 | 42.2 | -1.7 (-3.87%) | 815,444 |
| 17 Dec 2021 | INR | 44.5 | 45.05 | 43.7 | 43.9 | 43.9 | -1.05 (-2.34%) | 483,275 |
| 16 Dec 2021 | INR | 46.55 | 46.55 | 44.55 | 44.95 | 44.95 | -0.85 (-1.86%) | 304,071 |
| 15 Dec 2021 | INR | 46 | 46.25 | 45.6 | 45.8 | 45.8 | -0.15 (-0.33%) | 345,915 |
| 14 Dec 2021 | INR | 46.4 | 46.8 | 45.8 | 45.95 | 45.95 | -0.7 (-1.50%) | 322,627 |
| 13 Dec 2021 | INR | 46.6 | 47.65 | 46.45 | 46.65 | 46.65 | +0.15 (+0.32%) | 619,608 |
| 10 Dec 2021 | INR | 46.55 | 47.05 | 46.1 | 46.5 | 46.5 | -0.05 (-0.11%) | 553,769 |
| 9 Dec 2021 | INR | 47 | 47 | 45.9 | 46.55 | 46.55 | -0.05 (-0.11%) | 408,506 |
| 8 Dec 2021 | INR | 46.75 | 47.45 | 46.35 | 46.6 | 46.6 | +0.55 (+1.19%) | 601,004 |
| 7 Dec 2021 | INR | 45.75 | 46.5 | 45.6 | 46.05 | 46.05 | +0.65 (+1.43%) | 241,251 |
| 6 Dec 2021 | INR | 45.9 | 46.05 | 45 | 45.4 | 45.4 | -0.25 (-0.55%) | 428,055 |
| 3 Dec 2021 | INR | 45.95 | 46.35 | 45 | 45.65 | 45.65 | +0.4 (+0.88%) | 460,736 |
| 2 Dec 2021 | INR | 44.5 | 45.45 | 44.5 | 45.25 | 45.25 | +0.8 (+1.80%) | 356,927 |
| 1 Dec 2021 | INR | 44.45 | 45.2 | 44.3 | 44.45 | 44.45 | +0.05 (+0.11%) | 335,619 |
| 30 Nov 2021 | INR | 44.55 | 45.85 | 44 | 44.4 | 44.4 | -0.4 (-0.89%) | 410,799 |
| 29 Nov 2021 | INR | 45.1 | 46 | 44 | 44.8 | 44.8 | -1.65 (-3.55%) | 664,752 |
| 28 Nov 2021 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 46.5 | 47.75 | 46.1 | 46.45 | 46.45 | -0.95 (-2.00%) | 587,873 |
| 25 Nov 2021 | INR | 47.25 | 47.85 | 47.2 | 47.4 | 47.4 | +0.1 (+0.21%) | 214,182 |
| 24 Nov 2021 | INR | 46.95 | 47.7 | 46.4 | 47.3 | 47.3 | +0.65 (+1.39%) | 456,638 |
| 23 Nov 2021 | INR | 46 | 47.1 | 45.35 | 46.65 | 46.65 | +0.65 (+1.41%) | 399,909 |
| 22 Nov 2021 | INR | 46.8 | 47.4 | 45.15 | 46 | 46 | -0.8 (-1.71%) | 585,968 |
| 18 Nov 2021 | INR | 47.8 | 48.6 | 45.35 | 46.8 | 46.8 | -1.4 (-2.90%) | 1,301,063 |
| 17 Nov 2021 | INR | 48.4 | 48.8 | 47.9 | 48.2 | 48.2 | -0.2 (-0.41%) | 478,466 |
| 16 Nov 2021 | INR | 48.25 | 49.2 | 48 | 48.4 | 48.4 | +0.15 (+0.31%) | 585,697 |
| 15 Nov 2021 | INR | 49.5 | 50 | 46.75 | 48.25 | 48.25 | -3.1 (-6.04%) | 1,864,088 |
| 12 Nov 2021 | INR | 51.9 | 52.3 | 51.15 | 51.35 | 51.35 | -0.1 (-0.19%) | 508,341 |
