| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 50.55 | 51.45 | 50 | 50.9 | 50.9 | +0.5 (+0.99%) | 3,946 |
| 21 Dec 2021 | INR | 49.85 | 51 | 48.5 | 50.4 | 50.4 | +1.6 (+3.28%) | 1,492 |
| 20 Dec 2021 | INR | 48.8 | 50 | 45.5 | 48.8 | 48.8 | -1.05 (-2.11%) | 12,596 |
| 17 Dec 2021 | INR | 51.75 | 51.75 | 49.15 | 49.85 | 49.85 | -3.2 (-6.03%) | 5,667 |
| 16 Dec 2021 | INR | 54.8 | 54.8 | 51.45 | 53.05 | 53.05 | -0.4 (-0.75%) | 12,759 |
| 15 Dec 2021 | INR | 54.2 | 54.5 | 52.5 | 53.45 | 53.45 | +0.6 (+1.14%) | 6,972 |
| 14 Dec 2021 | INR | 53.5 | 55.05 | 51 | 52.85 | 52.85 | +0.35 (+0.67%) | 12,143 |
| 13 Dec 2021 | INR | 51.2 | 52.9 | 50.25 | 52.5 | 52.5 | +2.35 (+4.69%) | 24,088 |
| 10 Dec 2021 | INR | 50.2 | 52.5 | 49 | 50.15 | 50.15 | -0.05 (-0.10%) | 12,493 |
| 9 Dec 2021 | INR | 50.8 | 51.7 | 49.2 | 50.2 | 50.2 | +0.7 (+1.41%) | 9,791 |
| 8 Dec 2021 | INR | 45.85 | 50.15 | 45.85 | 49.5 | 49.5 | +3.9 (+8.55%) | 22,020 |
| 7 Dec 2021 | INR | 45.65 | 46.75 | 45 | 45.6 | 45.6 | -0.15 (-0.33%) | 3,547 |
| 6 Dec 2021 | INR | 45.15 | 46.7 | 44.55 | 45.75 | 45.75 | +0.65 (+1.44%) | 5,050 |
| 3 Dec 2021 | INR | 45.1 | 47.4 | 44.3 | 45.1 | 45.1 | -0.15 (-0.33%) | 18,322 |
| 2 Dec 2021 | INR | 45.55 | 46.15 | 44.6 | 45.25 | 45.25 | -1.2 (-2.58%) | 10,865 |
| 1 Dec 2021 | INR | 46.85 | 47 | 45.3 | 46.45 | 46.45 | +1.3 (+2.88%) | 8,949 |
| 30 Nov 2021 | INR | 43.6 | 45.85 | 43.6 | 45.15 | 45.15 | +1.45 (+3.32%) | 13,478 |
| 29 Nov 2021 | INR | 43.55 | 43.85 | 42.8 | 43.7 | 43.7 | -0.2 (-0.46%) | 4,448 |
| 28 Nov 2021 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 43.85 | 45 | 43.3 | 43.9 | 43.9 | -1.4 (-3.09%) | 1,684 |
| 25 Nov 2021 | INR | 45.5 | 46.2 | 44.75 | 45.3 | 45.3 | +0.3 (+0.67%) | 1,133 |
| 24 Nov 2021 | INR | 43.4 | 45.7 | 43.4 | 45 | 45 | +1.45 (+3.33%) | 10,389 |
| 23 Nov 2021 | INR | 43.15 | 43.55 | 43.05 | 43.55 | 43.55 | +0.4 (+0.93%) | 2,130 |
| 22 Nov 2021 | INR | 44.05 | 44.2 | 43 | 43.15 | 43.15 | -0.9 (-2.04%) | 1,891 |
| 18 Nov 2021 | INR | 44.45 | 45 | 43 | 44.05 | 44.05 | +0.45 (+1.03%) | 2,136 |
| 17 Nov 2021 | INR | 43.5 | 44.65 | 42.85 | 43.6 | 43.6 | -0.05 (-0.11%) | 6,880 |
| 16 Nov 2021 | INR | 42.75 | 44 | 42.6 | 43.65 | 43.65 | +1 (+2.34%) | 4,230 |
| 15 Nov 2021 | INR | 42.9 | 43.35 | 42.05 | 42.65 | 42.65 | -1.55 (-3.51%) | 3,621 |
| 12 Nov 2021 | INR | 44.45 | 45.15 | 43.7 | 44.2 | 44.2 | -0.65 (-1.45%) | 3,676 |
