| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 47.25 | 48.5 | 44.95 | 45 | 45 | -2.25 (-4.76%) | 3,224 |
| 21 Dec 2021 | INR | 48 | 48 | 45.2 | 47.25 | 47.25 | +1.35 (+2.94%) | 1,200 |
| 20 Dec 2021 | INR | 42 | 46.25 | 42 | 45.9 | 45.9 | +1.75 (+3.96%) | 4,157 |
| 17 Dec 2021 | INR | 46.7 | 46.7 | 44.15 | 44.15 | 44.15 | -0.35 (-0.79%) | 1,256 |
| 16 Dec 2021 | INR | 47.7 | 47.7 | 44 | 44.5 | 44.5 | -0.95 (-2.09%) | 373 |
| 15 Dec 2021 | INR | 46.2 | 47.8 | 45 | 45.45 | 45.45 | -0.75 (-1.62%) | 93 |
| 14 Dec 2021 | INR | 47.75 | 47.95 | 45.5 | 46.2 | 46.2 | +0.5 (+1.09%) | 9,889 |
| 13 Dec 2021 | INR | 47.9 | 47.9 | 45.25 | 45.7 | 45.7 | +0.05 (+0.11%) | 814 |
| 10 Dec 2021 | INR | 47.45 | 48.45 | 45.65 | 45.65 | 45.65 | -1.45 (-3.08%) | 2,365 |
| 9 Dec 2021 | INR | 47.5 | 47.55 | 44.15 | 47.1 | 47.1 | +1.45 (+3.18%) | 3,591 |
| 8 Dec 2021 | INR | 44 | 45.65 | 44 | 45.65 | 45.65 | +2.15 (+4.94%) | 9,911 |
| 7 Dec 2021 | INR | 45.95 | 46.5 | 43.5 | 43.5 | 43.5 | -0.85 (-1.92%) | 8,520 |
| 6 Dec 2021 | INR | 43 | 45.15 | 42.15 | 44.35 | 44.35 | +1.35 (+3.14%) | 8,610 |
| 3 Dec 2021 | INR | 42.7 | 45.4 | 42.7 | 43 | 43 | -0.25 (-0.58%) | 2,979 |
| 2 Dec 2021 | INR | 44.05 | 45.9 | 43.05 | 43.25 | 43.25 | -0.95 (-2.15%) | 1,524 |
| 1 Dec 2021 | INR | 46 | 46 | 43.15 | 44.2 | 44.2 | -0.7 (-1.56%) | 1,468 |
| 30 Nov 2021 | INR | 43.35 | 45.5 | 41.5 | 44.9 | 44.9 | +1.55 (+3.58%) | 8,359 |
| 29 Nov 2021 | INR | 45.3 | 45.3 | 42.55 | 43.35 | 43.35 | +0.2 (+0.46%) | 441 |
| 28 Nov 2021 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 45.9 | 45.9 | 43.1 | 43.15 | 43.15 | -1.15 (-2.60%) | 2,583 |
| 25 Nov 2021 | INR | 42.55 | 45.65 | 42.5 | 44.3 | 44.3 | +0.8 (+1.84%) | 11,976 |
| 24 Nov 2021 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | +2.05 (+4.95%) | 2,189 |
| 23 Nov 2021 | INR | 39.65 | 43.75 | 39.65 | 41.45 | 41.45 | -0.25 (-0.60%) | 11,928 |
| 22 Nov 2021 | INR | 43.9 | 43.9 | 41.6 | 41.7 | 41.7 | -1.85 (-4.25%) | 2,572 |
| 18 Nov 2021 | INR | 41.1 | 44.65 | 41.1 | 43.55 | 43.55 | +0.3 (+0.69%) | 2,134 |
| 17 Nov 2021 | INR | 44.5 | 44.9 | 43 | 43.25 | 43.25 | -1 (-2.26%) | 8,393 |
| 16 Nov 2021 | INR | 45.6 | 45.6 | 41.3 | 44.25 | 44.25 | +0.8 (+1.84%) | 4,045 |
| 15 Nov 2021 | INR | 40 | 44 | 40 | 43.45 | 43.45 | +1.45 (+3.45%) | 4,153 |
| 12 Nov 2021 | INR | 42.5 | 44 | 41.1 | 42 | 42 | -0.5 (-1.18%) | 450 |
