| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 55.5 | 59.7 | 55.5 | 58.2 | 58.2 | +2.9 (+5.24%) | 170,411 |
| 21 Dec 2021 | INR | 54.8 | 57.65 | 54.75 | 55.3 | 55.3 | -0.35 (-0.63%) | 102,967 |
| 20 Dec 2021 | INR | 59.85 | 59.85 | 53.75 | 55.65 | 55.65 | -3.05 (-5.20%) | 115,359 |
| 17 Dec 2021 | INR | 60.3 | 61.9 | 58.05 | 58.7 | 58.7 | -1.75 (-2.89%) | 240,998 |
| 16 Dec 2021 | INR | 63.75 | 63.75 | 57.45 | 60.45 | 60.45 | -1.25 (-2.03%) | 298,622 |
| 15 Dec 2021 | INR | 63.9 | 64.4 | 61.05 | 61.7 | 61.7 | -1.65 (-2.60%) | 262,977 |
| 14 Dec 2021 | INR | 62.55 | 64.8 | 59.7 | 63.35 | 63.35 | +1.75 (+2.84%) | 369,023 |
| 13 Dec 2021 | INR | 60.4 | 63.9 | 59.6 | 61.6 | 61.6 | +2.6 (+4.41%) | 322,285 |
| 10 Dec 2021 | INR | 58.95 | 60.9 | 58 | 59 | 59 | +0.3 (+0.51%) | 358,391 |
| 9 Dec 2021 | INR | 54.5 | 59.55 | 53.25 | 58.7 | 58.7 | +5.15 (+9.62%) | 331,841 |
| 8 Dec 2021 | INR | 53.15 | 54.6 | 53.15 | 53.55 | 53.55 | +0.5 (+0.94%) | 159,832 |
| 7 Dec 2021 | INR | 54 | 54.6 | 52.5 | 53.05 | 53.05 | +0.3 (+0.57%) | 152,728 |
| 6 Dec 2021 | INR | 48.4 | 54.75 | 48.4 | 52.75 | 52.75 | +4.4 (+9.10%) | 502,250 |
| 3 Dec 2021 | INR | 49.8 | 50.5 | 48 | 48.35 | 48.35 | -1.35 (-2.72%) | 98,671 |
| 2 Dec 2021 | INR | 50.5 | 50.5 | 48.5 | 49.7 | 49.7 | +0.55 (+1.12%) | 32,227 |
| 1 Dec 2021 | INR | 49.25 | 49.7 | 48.4 | 49.15 | 49.15 | +0.95 (+1.97%) | 22,833 |
| 30 Nov 2021 | INR | 49 | 49.9 | 48 | 48.2 | 48.2 | -0.05 (-0.10%) | 81,549 |
| 29 Nov 2021 | INR | 50 | 50 | 47.15 | 48.25 | 48.25 | -1.3 (-2.62%) | 92,506 |
| 28 Nov 2021 | INR | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 51.95 | 52.25 | 48.6 | 49.55 | 49.55 | -2.75 (-5.26%) | 179,654 |
| 25 Nov 2021 | INR | 52.45 | 53.25 | 50.55 | 52.3 | 52.3 | +0.35 (+0.67%) | 78,243 |
| 24 Nov 2021 | INR | 50.95 | 53.75 | 50.45 | 51.95 | 51.95 | +1.8 (+3.59%) | 147,143 |
| 23 Nov 2021 | INR | 48.8 | 50.5 | 47.75 | 50.15 | 50.15 | +2 (+4.15%) | 63,072 |
| 22 Nov 2021 | INR | 47.25 | 48.85 | 47.15 | 48.15 | 48.15 | -0.2 (-0.41%) | 111,846 |
| 18 Nov 2021 | INR | 49.9 | 49.9 | 47.25 | 48.35 | 48.35 | 0.0 (0.0%) | 62,811 |
| 17 Nov 2021 | INR | 48.9 | 49.6 | 48.05 | 48.35 | 48.35 | -0.7 (-1.43%) | 35,257 |
| 16 Nov 2021 | INR | 50.2 | 51 | 48.95 | 49.05 | 49.05 | -0.95 (-1.90%) | 88,687 |
| 15 Nov 2021 | INR | 51.95 | 51.95 | 49.8 | 50 | 50 | +0.2 (+0.40%) | 83,771 |
| 12 Nov 2021 | INR | 51 | 51.55 | 49.4 | 49.8 | 49.8 | -0.95 (-1.87%) | 82,351 |
