| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 52.3 | 52.3 | 50 | 51.55 | 51.55 | +1.7 (+3.41%) | 83,100 |
| 21 Dec 2021 | INR | 49.75 | 50.4 | 47.7 | 49.85 | 49.85 | +1.85 (+3.85%) | 39,304 |
| 20 Dec 2021 | INR | 49.1 | 49.15 | 46.7 | 48 | 48 | -1.15 (-2.34%) | 30,851 |
| 17 Dec 2021 | INR | 49.7 | 50.55 | 47.65 | 49.15 | 49.15 | +1 (+2.08%) | 30,855 |
| 16 Dec 2021 | INR | 48.2 | 48.55 | 46.5 | 48.15 | 48.15 | +1.9 (+4.11%) | 36,304 |
| 15 Dec 2021 | INR | 45.8 | 46.25 | 43 | 46.25 | 46.25 | +2.2 (+4.99%) | 24,724 |
| 14 Dec 2021 | INR | 43 | 45.2 | 42.1 | 44.05 | 44.05 | +0.05 (+0.11%) | 13,428 |
| 13 Dec 2021 | INR | 44.75 | 44.75 | 43.35 | 44 | 44 | +0.9 (+2.09%) | 7,374 |
| 10 Dec 2021 | INR | 42.8 | 44.75 | 42 | 43.1 | 43.1 | -0.55 (-1.26%) | 7,815 |
| 9 Dec 2021 | INR | 42.75 | 45.25 | 42.75 | 43.65 | 43.65 | -0.05 (-0.11%) | 8,625 |
| 8 Dec 2021 | INR | 43 | 44.8 | 42 | 43.7 | 43.7 | +0.7 (+1.63%) | 8,927 |
| 7 Dec 2021 | INR | 44.95 | 44.95 | 42.1 | 43 | 43 | -0.15 (-0.35%) | 7,029 |
| 6 Dec 2021 | INR | 44.9 | 44.9 | 42.2 | 43.15 | 43.15 | -0.6 (-1.37%) | 11,416 |
| 3 Dec 2021 | INR | 44.15 | 44.15 | 42 | 43.75 | 43.75 | +0.95 (+2.22%) | 7,548 |
| 2 Dec 2021 | INR | 40.8 | 42.8 | 39.6 | 42.8 | 42.8 | +2 (+4.90%) | 16,875 |
| 1 Dec 2021 | INR | 42.25 | 42.25 | 39.6 | 40.8 | 40.8 | -0.75 (-1.81%) | 22,096 |
| 30 Nov 2021 | INR | 44.95 | 44.95 | 41.5 | 41.55 | 41.55 | -2.1 (-4.81%) | 19,434 |
| 29 Nov 2021 | INR | 46 | 46 | 43.65 | 43.65 | 43.65 | -2.25 (-4.90%) | 22,332 |
| 28 Nov 2021 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 48.05 | 48.05 | 44.75 | 45.9 | 45.9 | -1.2 (-2.55%) | 15,643 |
| 25 Nov 2021 | INR | 47.3 | 47.95 | 46.25 | 47.1 | 47.1 | +1.4 (+3.06%) | 21,285 |
| 24 Nov 2021 | INR | 47.9 | 47.9 | 45.1 | 45.7 | 45.7 | -0.6 (-1.30%) | 12,038 |
| 23 Nov 2021 | INR | 47 | 48.7 | 44.75 | 46.3 | 46.3 | -0.7 (-1.49%) | 35,503 |
| 22 Nov 2021 | INR | 51.5 | 51.5 | 47 | 47 | 47 | -2.45 (-4.95%) | 35,012 |
| 18 Nov 2021 | INR | 50.8 | 51.5 | 48 | 49.45 | 49.45 | +0.25 (+0.51%) | 43,971 |
| 17 Nov 2021 | INR | 48.35 | 49.2 | 46 | 49.2 | 49.2 | +2.3 (+4.90%) | 56,541 |
| 16 Nov 2021 | INR | 51.3 | 51.3 | 46.5 | 46.9 | 46.9 | -2 (-4.09%) | 237,401 |
| 15 Nov 2021 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | +2.3 (+4.94%) | 6,897 |
| 12 Nov 2021 | INR | 46.55 | 46.6 | 46.55 | 46.6 | 46.6 | +2.2 (+4.95%) | 12,456 |
