| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 44.95 | 45.25 | 42.4 | 43.35 | 43.35 | -0.75 (-1.70%) | 4,175 |
| 21 Dec 2021 | INR | 42.4 | 45 | 42.4 | 44.1 | 44.1 | +0.9 (+2.08%) | 1,853 |
| 20 Dec 2021 | INR | 45.1 | 45.1 | 41.4 | 43.2 | 43.2 | -3.1 (-6.70%) | 15,266 |
| 17 Dec 2021 | INR | 45.7 | 48 | 45.1 | 46.3 | 46.3 | -1.1 (-2.32%) | 2,390 |
| 16 Dec 2021 | INR | 47.2 | 47.8 | 46.2 | 47.4 | 47.4 | +1.7 (+3.72%) | 6,883 |
| 15 Dec 2021 | INR | 48 | 48 | 45.25 | 45.7 | 45.7 | -0.6 (-1.30%) | 3,523 |
| 14 Dec 2021 | INR | 46 | 46.7 | 45.6 | 46.3 | 46.3 | +1.05 (+2.32%) | 809 |
| 13 Dec 2021 | INR | 46.5 | 46.95 | 45.15 | 45.25 | 45.25 | +0.2 (+0.44%) | 2,472 |
| 10 Dec 2021 | INR | 46 | 46.55 | 45 | 45.05 | 45.05 | +0.1 (+0.22%) | 3,548 |
| 9 Dec 2021 | INR | 44.65 | 46.55 | 44.65 | 44.95 | 44.95 | -0.6 (-1.32%) | 4,819 |
| 8 Dec 2021 | INR | 45.85 | 46.25 | 45.55 | 45.55 | 45.55 | +0.85 (+1.90%) | 3,718 |
| 7 Dec 2021 | INR | 46.4 | 46.4 | 44.45 | 44.7 | 44.7 | +0.2 (+0.45%) | 9,810 |
| 6 Dec 2021 | INR | 45.9 | 46 | 44 | 44.5 | 44.5 | -0.05 (-0.11%) | 7,287 |
| 3 Dec 2021 | INR | 45.1 | 46.25 | 44 | 44.55 | 44.55 | -0.95 (-2.09%) | 3,620 |
| 2 Dec 2021 | INR | 45.15 | 46.2 | 44.05 | 45.5 | 45.5 | -0.5 (-1.09%) | 6,334 |
| 1 Dec 2021 | INR | 44.75 | 46 | 44.4 | 46 | 46 | +1.05 (+2.34%) | 9,024 |
| 30 Nov 2021 | INR | 46.7 | 46.7 | 44.8 | 44.95 | 44.95 | +0.2 (+0.45%) | 3,575 |
| 29 Nov 2021 | INR | 44.6 | 46.25 | 43.95 | 44.75 | 44.75 | -1.45 (-3.14%) | 5,156 |
| 28 Nov 2021 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 46.7 | 47.9 | 46 | 46.2 | 46.2 | -1.75 (-3.65%) | 5,787 |
| 25 Nov 2021 | INR | 46.5 | 48 | 46.5 | 47.95 | 47.95 | +0.35 (+0.74%) | 2,343 |
| 24 Nov 2021 | INR | 49.45 | 49.45 | 47 | 47.6 | 47.6 | +0.15 (+0.32%) | 2,374 |
| 23 Nov 2021 | INR | 47.25 | 47.45 | 46 | 47.45 | 47.45 | +1.25 (+2.71%) | 3,142 |
| 22 Nov 2021 | INR | 46 | 49 | 45.65 | 46.2 | 46.2 | +0.75 (+1.65%) | 21,607 |
| 18 Nov 2021 | INR | 47.2 | 47.2 | 45.25 | 45.45 | 45.45 | -1.4 (-2.99%) | 4,675 |
| 17 Nov 2021 | INR | 48 | 48.2 | 46.7 | 46.85 | 46.85 | -0.35 (-0.74%) | 3,815 |
| 16 Nov 2021 | INR | 49.5 | 49.5 | 47.1 | 47.2 | 47.2 | -0.75 (-1.56%) | 7,396 |
| 15 Nov 2021 | INR | 48.5 | 49.4 | 47.45 | 47.95 | 47.95 | -0.2 (-0.42%) | 4,417 |
| 12 Nov 2021 | INR | 49.85 | 49.85 | 47.65 | 48.15 | 48.15 | -0.95 (-1.93%) | 6,348 |
