| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.45 | 42.45 | 41 | 42.3 | 42.3 | +0.05 (+0.12%) | 1,264 |
| 21 Dec 2021 | INR | 41.5 | 42.5 | 41.5 | 42.25 | 42.25 | 0.0 (0.0%) | 5,250 |
| 20 Dec 2021 | INR | 43.9 | 43.9 | 41.2 | 42.25 | 42.25 | -1.1 (-2.54%) | 6,726 |
| 17 Dec 2021 | INR | 43.1 | 43.8 | 41.9 | 43.35 | 43.35 | -0.75 (-1.70%) | 17,345 |
| 16 Dec 2021 | INR | 44.9 | 44.9 | 42.1 | 44.1 | 44.1 | -0.2 (-0.45%) | 18,514 |
| 15 Dec 2021 | INR | 43.9 | 44.4 | 42.45 | 44.3 | 44.3 | +0.45 (+1.03%) | 5,762 |
| 14 Dec 2021 | INR | 41.75 | 43.85 | 39.9 | 43.85 | 43.85 | +1.85 (+4.40%) | 71,235 |
| 13 Dec 2021 | INR | 43.2 | 43.65 | 42 | 42 | 42 | -2.2 (-4.98%) | 16,025 |
| 10 Dec 2021 | INR | 43.2 | 44.7 | 42.5 | 44.2 | 44.2 | -0.35 (-0.79%) | 7,077 |
| 9 Dec 2021 | INR | 43.15 | 45 | 43 | 44.55 | 44.55 | +0.4 (+0.91%) | 8,687 |
| 8 Dec 2021 | INR | 42.5 | 44.65 | 42.2 | 44.15 | 44.15 | +1.6 (+3.76%) | 11,698 |
| 7 Dec 2021 | INR | 42.1 | 42.95 | 41.6 | 42.55 | 42.55 | -0.7 (-1.62%) | 7,815 |
| 6 Dec 2021 | INR | 43.15 | 43.75 | 41.7 | 43.25 | 43.25 | -0.55 (-1.26%) | 15,180 |
| 3 Dec 2021 | INR | 44.1 | 44.4 | 43.05 | 43.8 | 43.8 | -0.3 (-0.68%) | 6,743 |
| 2 Dec 2021 | INR | 43.9 | 44.95 | 43 | 44.1 | 44.1 | -0.45 (-1.01%) | 7,350 |
| 1 Dec 2021 | INR | 42.55 | 44.8 | 42.55 | 44.55 | 44.55 | +0.6 (+1.37%) | 3,215 |
| 30 Nov 2021 | INR | 44.7 | 44.7 | 43.3 | 43.95 | 43.95 | +0.4 (+0.92%) | 3,838 |
| 29 Nov 2021 | INR | 45 | 45 | 43.55 | 43.55 | 43.55 | -2.25 (-4.91%) | 8,724 |
| 28 Nov 2021 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 44.9 | 46.8 | 43 | 45.8 | 45.8 | +0.55 (+1.22%) | 22,627 |
| 25 Nov 2021 | INR | 46.45 | 46.45 | 43 | 45.25 | 45.25 | +0.2 (+0.44%) | 13,265 |
| 24 Nov 2021 | INR | 44.9 | 46 | 44.65 | 45.05 | 45.05 | +0.15 (+0.33%) | 16,528 |
| 23 Nov 2021 | INR | 47.4 | 47.4 | 44.7 | 44.9 | 44.9 | -1.95 (-4.16%) | 6,328 |
| 22 Nov 2021 | INR | 48.8 | 48.8 | 46 | 46.85 | 46.85 | -1.55 (-3.20%) | 26,177 |
| 18 Nov 2021 | INR | 47.9 | 48.5 | 45.05 | 48.4 | 48.4 | +1 (+2.11%) | 53,263 |
| 17 Nov 2021 | INR | 46.5 | 48 | 45.25 | 47.4 | 47.4 | +0.9 (+1.94%) | 9,474 |
| 16 Nov 2021 | INR | 48.9 | 48.9 | 46.5 | 46.5 | 46.5 | -2.4 (-4.91%) | 19,912 |
| 15 Nov 2021 | INR | 48.15 | 49 | 47.25 | 48.9 | 48.9 | -0.8 (-1.61%) | 34,114 |
| 12 Nov 2021 | INR | 49.25 | 50.35 | 48.75 | 49.7 | 49.7 | +0.9 (+1.84%) | 28,886 |
