| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.25 | 43 | 41.9 | 42.8 | 42.8 | +1.25 (+3.01%) | 128,440 |
| 21 Dec 2021 | INR | 40.9 | 43.15 | 40.5 | 41.55 | 41.55 | +1.3 (+3.23%) | 302,055 |
| 20 Dec 2021 | INR | 42 | 42 | 40 | 40.25 | 40.25 | -2.05 (-4.85%) | 286,626 |
| 17 Dec 2021 | INR | 43.7 | 43.75 | 42.1 | 42.3 | 42.3 | -1.65 (-3.75%) | 195,545 |
| 16 Dec 2021 | INR | 45.6 | 45.85 | 43.65 | 43.95 | 43.95 | -1.15 (-2.55%) | 349,478 |
| 15 Dec 2021 | INR | 43.15 | 46.2 | 42.75 | 45.1 | 45.1 | +1.95 (+4.52%) | 529,849 |
| 14 Dec 2021 | INR | 43 | 43.75 | 43 | 43.15 | 43.15 | -0.35 (-0.80%) | 139,228 |
| 13 Dec 2021 | INR | 44.45 | 45.3 | 43.3 | 43.5 | 43.5 | -0.75 (-1.69%) | 199,688 |
| 10 Dec 2021 | INR | 43.95 | 44.65 | 43.4 | 44.25 | 44.25 | +0.65 (+1.49%) | 265,484 |
| 9 Dec 2021 | INR | 43.15 | 44.15 | 42.9 | 43.6 | 43.6 | +0.1 (+0.23%) | 292,702 |
| 8 Dec 2021 | INR | 45.55 | 45.55 | 43.35 | 43.5 | 43.5 | -1.65 (-3.65%) | 685,073 |
| 7 Dec 2021 | INR | 44.05 | 46.85 | 44.05 | 45.15 | 45.15 | +2.5 (+5.86%) | 1,412,484 |
| 6 Dec 2021 | INR | 40.5 | 44.15 | 40 | 42.65 | 42.65 | +2.45 (+6.09%) | 1,018,454 |
| 3 Dec 2021 | INR | 39.5 | 40.5 | 39.5 | 40.2 | 40.2 | +0.65 (+1.64%) | 178,524 |
| 2 Dec 2021 | INR | 39.9 | 39.9 | 39.15 | 39.55 | 39.55 | -0.05 (-0.13%) | 114,982 |
| 1 Dec 2021 | INR | 40.25 | 40.25 | 38.9 | 39.6 | 39.6 | +0.45 (+1.15%) | 191,271 |
| 30 Nov 2021 | INR | 37.2 | 40.75 | 36.65 | 39.15 | 39.15 | +2.05 (+5.53%) | 598,709 |
| 29 Nov 2021 | INR | 37.45 | 38.5 | 34.85 | 37.1 | 37.1 | -1.6 (-4.13%) | 461,184 |
| 28 Nov 2021 | INR | 38.7 | 38.7 | 38.7 | 38.7 | 38.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 38.7 | 38.7 | 38.7 | 38.7 | 38.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 39.95 | 40.35 | 38.5 | 38.7 | 38.7 | -1.55 (-3.85%) | 302,394 |
| 25 Nov 2021 | INR | 40.5 | 40.8 | 39.8 | 40.25 | 40.25 | -0.5 (-1.23%) | 169,513 |
| 24 Nov 2021 | INR | 40.2 | 41.3 | 40 | 40.75 | 40.75 | +0.9 (+2.26%) | 179,677 |
| 23 Nov 2021 | INR | 39.1 | 40.15 | 38.2 | 39.85 | 39.85 | +1 (+2.57%) | 209,499 |
| 22 Nov 2021 | INR | 40.35 | 40.5 | 38.4 | 38.85 | 38.85 | -1.5 (-3.72%) | 230,619 |
| 18 Nov 2021 | INR | 41.25 | 41.4 | 40.15 | 40.35 | 40.35 | -0.8 (-1.94%) | 92,845 |
| 17 Nov 2021 | INR | 41.45 | 41.7 | 41 | 41.15 | 41.15 | -0.3 (-0.72%) | 80,867 |
| 16 Nov 2021 | INR | 41.55 | 42.25 | 41.25 | 41.45 | 41.45 | -0.1 (-0.24%) | 164,732 |
| 15 Nov 2021 | INR | 42 | 42.25 | 41.35 | 41.55 | 41.55 | -0.6 (-1.42%) | 152,646 |
| 12 Nov 2021 | INR | 43 | 43.1 | 41.8 | 42.15 | 42.15 | -0.55 (-1.29%) | 187,380 |
