| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 45.2 | 47.85 | 45.2 | 45.85 | 45.85 | -1.2 (-2.55%) | 13,717 |
| 21 Dec 2021 | INR | 42.35 | 49.7 | 42.35 | 47.05 | 47.05 | +0.35 (+0.75%) | 5,325 |
| 20 Dec 2021 | INR | 49.85 | 49.95 | 43.55 | 46.7 | 46.7 | -3.55 (-7.06%) | 12,085 |
| 17 Dec 2021 | INR | 49 | 56.9 | 46.5 | 50.25 | 50.25 | +2.4 (+5.02%) | 51,171 |
| 16 Dec 2021 | INR | 43 | 47.85 | 41.9 | 47.85 | 47.85 | +7.95 (+19.92%) | 43,122 |
| 15 Dec 2021 | INR | 40 | 40.4 | 37.2 | 39.9 | 39.9 | +3.5 (+9.62%) | 4,249 |
| 14 Dec 2021 | INR | 40 | 40 | 36.25 | 36.4 | 36.4 | -3.6 (-9%) | 158 |
| 13 Dec 2021 | INR | 40 | 40 | 38.5 | 40 | 40 | +0.95 (+2.43%) | 160 |
| 10 Dec 2021 | INR | 40.95 | 40.95 | 35.5 | 39.05 | 39.05 | +0.85 (+2.23%) | 3,429 |
| 9 Dec 2021 | INR | 36 | 40.95 | 36 | 38.2 | 38.2 | -1.65 (-4.14%) | 364 |
| 8 Dec 2021 | INR | 39.6 | 40.6 | 37.1 | 39.85 | 39.85 | -0.55 (-1.36%) | 1,494 |
| 7 Dec 2021 | INR | 42 | 42 | 35.8 | 40.4 | 40.4 | +0.4 (+1%) | 6,752 |
| 6 Dec 2021 | INR | 41.25 | 41.5 | 36.7 | 40 | 40 | +1.75 (+4.58%) | 3,823 |
| 3 Dec 2021 | INR | 41.35 | 41.35 | 38 | 38.25 | 38.25 | +0.65 (+1.73%) | 1,316 |
| 2 Dec 2021 | INR | 41.5 | 41.5 | 37 | 37.6 | 37.6 | -1 (-2.59%) | 1,330 |
| 1 Dec 2021 | INR | 38.7 | 38.7 | 34.2 | 38.6 | 38.6 | +2.95 (+8.27%) | 2,621 |
| 30 Nov 2021 | INR | 36.1 | 39.35 | 35.05 | 35.65 | 35.65 | -1 (-2.73%) | 1,752 |
| 29 Nov 2021 | INR | 40.45 | 40.45 | 35.8 | 36.65 | 36.65 | -1.8 (-4.68%) | 582 |
| 28 Nov 2021 | INR | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 41.3 | 41.3 | 38.4 | 38.45 | 38.45 | -0.55 (-1.41%) | 408 |
| 25 Nov 2021 | INR | 41.3 | 41.3 | 37.4 | 39 | 39 | -2.2 (-5.34%) | 1,799 |
| 24 Nov 2021 | INR | 38.95 | 41.45 | 36.85 | 41.2 | 41.2 | +2.45 (+6.32%) | 1,840 |
| 23 Nov 2021 | INR | 39.75 | 40.85 | 36 | 38.75 | 38.75 | -0.2 (-0.51%) | 838 |
| 22 Nov 2021 | INR | 40.8 | 40.8 | 36.55 | 38.95 | 38.95 | +1 (+2.64%) | 1,736 |
| 18 Nov 2021 | INR | 39.65 | 39.65 | 35.65 | 37.95 | 37.95 | +1.3 (+3.55%) | 539 |
| 17 Nov 2021 | INR | 39.6 | 40 | 35.65 | 36.65 | 36.65 | -0.25 (-0.68%) | 2,377 |
| 16 Nov 2021 | INR | 37.6 | 37.6 | 36.25 | 36.9 | 36.9 | -2.5 (-6.35%) | 4,765 |
| 15 Nov 2021 | INR | 41 | 41 | 37.6 | 39.4 | 39.4 | -1.6 (-3.90%) | 3,754 |
| 12 Nov 2021 | INR | 42.45 | 42.45 | 39 | 41 | 41 | +1.75 (+4.46%) | 96 |
