| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.4 | 42.95 | 42.1 | 42.4 | 42.4 | +0.4 (+0.95%) | 29,748 |
| 21 Dec 2021 | INR | 42.15 | 43 | 41.6 | 42 | 42 | +0.2 (+0.48%) | 55,696 |
| 20 Dec 2021 | INR | 44.1 | 44.1 | 41.5 | 41.8 | 41.8 | -3 (-6.70%) | 54,091 |
| 17 Dec 2021 | INR | 46 | 46 | 44.1 | 44.8 | 44.8 | -1.5 (-3.24%) | 119,133 |
| 16 Dec 2021 | INR | 49 | 49 | 46.05 | 46.3 | 46.3 | -1.35 (-2.83%) | 103,551 |
| 15 Dec 2021 | INR | 46.5 | 49.1 | 45.85 | 47.65 | 47.65 | +1.45 (+3.14%) | 192,853 |
| 14 Dec 2021 | INR | 44 | 46.5 | 43.5 | 46.2 | 46.2 | +2.75 (+6.33%) | 158,141 |
| 13 Dec 2021 | INR | 43.4 | 44.55 | 43.4 | 43.45 | 43.45 | -0.5 (-1.14%) | 36,930 |
| 10 Dec 2021 | INR | 43.85 | 45 | 42.55 | 43.95 | 43.95 | +0.7 (+1.62%) | 423,692 |
| 9 Dec 2021 | INR | 42.3 | 43.4 | 42.3 | 43.25 | 43.25 | +0.65 (+1.53%) | 29,535 |
| 8 Dec 2021 | INR | 43 | 43.15 | 41.9 | 42.6 | 42.6 | +1 (+2.40%) | 25,355 |
| 7 Dec 2021 | INR | 41.5 | 42.4 | 41.3 | 41.6 | 41.6 | +0.55 (+1.34%) | 20,301 |
| 6 Dec 2021 | INR | 42.35 | 42.6 | 40.6 | 41.05 | 41.05 | -1.2 (-2.84%) | 17,942 |
| 3 Dec 2021 | INR | 42.3 | 42.9 | 42 | 42.25 | 42.25 | -0.15 (-0.35%) | 36,304 |
| 2 Dec 2021 | INR | 44.25 | 44.25 | 42 | 42.4 | 42.4 | +0.2 (+0.47%) | 22,629 |
| 1 Dec 2021 | INR | 42.95 | 43.15 | 42 | 42.2 | 42.2 | -0.25 (-0.59%) | 38,149 |
| 30 Nov 2021 | INR | 41.8 | 43 | 41.8 | 42.45 | 42.45 | +0.8 (+1.92%) | 37,034 |
| 29 Nov 2021 | INR | 42.6 | 42.8 | 40.2 | 41.65 | 41.65 | -0.9 (-2.12%) | 56,315 |
| 28 Nov 2021 | INR | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 43.75 | 44.15 | 42.5 | 42.55 | 42.55 | -1.75 (-3.95%) | 31,622 |
| 25 Nov 2021 | INR | 45 | 45 | 43.6 | 44.3 | 44.3 | -0.2 (-0.45%) | 65,466 |
| 24 Nov 2021 | INR | 45.3 | 45.3 | 42.65 | 44.5 | 44.5 | +2.25 (+5.33%) | 84,030 |
| 23 Nov 2021 | INR | 41.25 | 42.7 | 41.25 | 42.25 | 42.25 | +0.6 (+1.44%) | 12,909 |
| 22 Nov 2021 | INR | 44.4 | 44.4 | 41.3 | 41.65 | 41.65 | -2.35 (-5.34%) | 27,118 |
| 18 Nov 2021 | INR | 45.6 | 45.65 | 43.7 | 44 | 44 | -1.4 (-3.08%) | 43,420 |
| 17 Nov 2021 | INR | 44.8 | 46.7 | 44.75 | 45.4 | 45.4 | +0.7 (+1.57%) | 111,268 |
| 16 Nov 2021 | INR | 44.6 | 45.65 | 44.1 | 44.7 | 44.7 | +0.05 (+0.11%) | 67,694 |
| 15 Nov 2021 | INR | 45 | 45.45 | 44.3 | 44.65 | 44.65 | +0.05 (+0.11%) | 50,572 |
| 12 Nov 2021 | INR | 46.2 | 46.2 | 44.25 | 44.6 | 44.6 | -0.65 (-1.44%) | 17,187 |
