| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 47.6 | 47.95 | 46.5 | 46.65 | 46.65 | -0.85 (-1.79%) | 366,677 |
| 17 Mar 2022 | INR | 47.6 | 48.1 | 47.25 | 47.5 | 47.5 | +0.15 (+0.32%) | 315,781 |
| 16 Mar 2022 | INR | 48.5 | 48.7 | 47.1 | 47.35 | 47.35 | -0.35 (-0.73%) | 437,843 |
| 15 Mar 2022 | INR | 48.2 | 49.65 | 47.35 | 47.7 | 47.7 | -0.25 (-0.52%) | 675,165 |
| 14 Mar 2022 | INR | 48.35 | 48.8 | 47.55 | 47.95 | 47.95 | -0.4 (-0.83%) | 434,495 |
| 11 Mar 2022 | INR | 47.45 | 49.1 | 47.45 | 48.35 | 48.35 | +1.1 (+2.33%) | 656,407 |
| 10 Mar 2022 | INR | 48.3 | 49.1 | 47 | 47.25 | 47.25 | -0.45 (-0.94%) | 478,568 |
| 9 Mar 2022 | INR | 45.8 | 48.8 | 45.25 | 47.7 | 47.7 | +2.55 (+5.65%) | 944,619 |
| 8 Mar 2022 | INR | 44.1 | 46.15 | 43.85 | 45.15 | 45.15 | +0.8 (+1.80%) | 705,066 |
| 7 Mar 2022 | INR | 44.9 | 44.95 | 43.85 | 44.35 | 44.35 | -1.1 (-2.42%) | 502,160 |
| 4 Mar 2022 | INR | 46 | 46.85 | 45.35 | 45.45 | 45.45 | -1.4 (-2.99%) | 640,890 |
| 3 Mar 2022 | INR | 46.2 | 47.85 | 46.2 | 46.85 | 46.85 | +0.95 (+2.07%) | 608,572 |
| 2 Mar 2022 | INR | 46 | 46.95 | 45.3 | 45.9 | 45.9 | -0.4 (-0.86%) | 449,218 |
| 28 Feb 2022 | INR | 43.5 | 46.45 | 43.5 | 46.3 | 46.3 | +1.45 (+3.23%) | 443,137 |
| 25 Feb 2022 | INR | 42.35 | 45.25 | 42.35 | 44.85 | 44.85 | +3.05 (+7.30%) | 772,309 |
| 24 Feb 2022 | INR | 44 | 44.65 | 41.15 | 41.8 | 41.8 | -4.55 (-9.82%) | 1,115,916 |
| 23 Feb 2022 | INR | 45.4 | 47.25 | 45.4 | 46.35 | 46.35 | +1.15 (+2.54%) | 533,762 |
| 22 Feb 2022 | INR | 45 | 46 | 44.4 | 45.2 | 45.2 | -1.4 (-3.00%) | 784,609 |
| 21 Feb 2022 | INR | 48 | 48.3 | 46.35 | 46.6 | 46.6 | -1.75 (-3.62%) | 464,212 |
| 18 Feb 2022 | INR | 49.2 | 50.6 | 47.85 | 48.35 | 48.35 | -1.6 (-3.20%) | 486,625 |
| 17 Feb 2022 | INR | 51.8 | 51.8 | 49.3 | 49.95 | 49.95 | -1.2 (-2.35%) | 517,240 |
| 16 Feb 2022 | INR | 48.55 | 52.5 | 48.55 | 51.15 | 51.15 | +2.75 (+5.68%) | 1,338,640 |
| 15 Feb 2022 | INR | 47.15 | 48.8 | 46.2 | 48.4 | 48.4 | +1.25 (+2.65%) | 1,093,072 |
| 14 Feb 2022 | INR | 48.85 | 49.75 | 46.5 | 47.15 | 47.15 | -3.65 (-7.19%) | 1,017,760 |
| 11 Feb 2022 | INR | 51.85 | 52.25 | 50.15 | 50.8 | 50.8 | -1.55 (-2.96%) | 703,233 |
| 10 Feb 2022 | INR | 53.95 | 54 | 52 | 52.35 | 52.35 | -1.6 (-2.97%) | 571,163 |
| 9 Feb 2022 | INR | 51.6 | 54.6 | 51.4 | 53.95 | 53.95 | +2.4 (+4.66%) | 1,309,886 |
| 8 Feb 2022 | INR | 53.2 | 53.65 | 51.05 | 51.55 | 51.55 | -1.65 (-3.10%) | 1,221,477 |
| 7 Feb 2022 | INR | 54.85 | 55.45 | 52.85 | 53.2 | 53.2 | -1.8 (-3.27%) | 751,103 |
| 4 Feb 2022 | INR | 54.9 | 57.05 | 54.35 | 55 | 55 | +0.1 (+0.18%) | 1,145,102 |
