| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 49.55 | 50.45 | 49.55 | 50 | 50 | +0.55 (+1.11%) | 34,784 |
| 21 Dec 2021 | INR | 48.35 | 50.2 | 48.35 | 49.45 | 49.45 | +0.4 (+0.82%) | 54,036 |
| 20 Dec 2021 | INR | 50 | 50.55 | 47.7 | 49.05 | 49.05 | -2.4 (-4.66%) | 173,253 |
| 17 Dec 2021 | INR | 53.15 | 53.25 | 51.25 | 51.45 | 51.45 | -2.05 (-3.83%) | 94,848 |
| 16 Dec 2021 | INR | 54.1 | 55.25 | 52.6 | 53.5 | 53.5 | 0.0 (0.0%) | 80,313 |
| 15 Dec 2021 | INR | 53.85 | 55 | 53 | 53.5 | 53.5 | +0.2 (+0.38%) | 137,729 |
| 14 Dec 2021 | INR | 52.25 | 53.7 | 51.6 | 53.3 | 53.3 | +1.85 (+3.60%) | 68,148 |
| 13 Dec 2021 | INR | 52.65 | 53.55 | 51 | 51.45 | 51.45 | -1.1 (-2.09%) | 69,726 |
| 10 Dec 2021 | INR | 51.85 | 52.9 | 51.35 | 52.55 | 52.55 | +1.1 (+2.14%) | 43,823 |
| 9 Dec 2021 | INR | 51 | 51.6 | 50.75 | 51.45 | 51.45 | +0.45 (+0.88%) | 61,395 |
| 8 Dec 2021 | INR | 51.25 | 51.55 | 50.65 | 51 | 51 | +0.75 (+1.49%) | 32,906 |
| 7 Dec 2021 | INR | 50.85 | 51 | 50.1 | 50.25 | 50.25 | -0.2 (-0.40%) | 73,084 |
| 6 Dec 2021 | INR | 50.1 | 50.85 | 50.1 | 50.45 | 50.45 | -0.3 (-0.59%) | 45,857 |
| 3 Dec 2021 | INR | 50.3 | 51.85 | 50.25 | 50.75 | 50.75 | +0.25 (+0.50%) | 69,834 |
| 2 Dec 2021 | INR | 50.85 | 51.5 | 50.25 | 50.5 | 50.5 | -1 (-1.94%) | 27,864 |
| 1 Dec 2021 | INR | 53.5 | 53.5 | 51.2 | 51.5 | 51.5 | +2.55 (+5.21%) | 226,521 |
| 30 Nov 2021 | INR | 49 | 50.6 | 48.3 | 48.95 | 48.95 | +0.2 (+0.41%) | 70,737 |
| 29 Nov 2021 | INR | 49.1 | 49.8 | 47.3 | 48.75 | 48.75 | -1.65 (-3.27%) | 78,697 |
| 28 Nov 2021 | INR | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 51.3 | 52.2 | 50.1 | 50.4 | 50.4 | -2.15 (-4.09%) | 72,537 |
| 25 Nov 2021 | INR | 52.95 | 53.25 | 51.3 | 52.55 | 52.55 | -0.1 (-0.19%) | 119,174 |
| 24 Nov 2021 | INR | 51 | 53.8 | 51 | 52.65 | 52.65 | +1.7 (+3.34%) | 29,910 |
| 23 Nov 2021 | INR | 49.8 | 51.4 | 49.05 | 50.95 | 50.95 | +1.7 (+3.45%) | 84,404 |
| 22 Nov 2021 | INR | 50.85 | 52.2 | 48.25 | 49.25 | 49.25 | -1.6 (-3.15%) | 119,068 |
| 18 Nov 2021 | INR | 52.7 | 53.25 | 50.5 | 50.85 | 50.85 | -1.85 (-3.51%) | 101,567 |
| 17 Nov 2021 | INR | 54.15 | 54.4 | 52.25 | 52.7 | 52.7 | -1.25 (-2.32%) | 78,679 |
| 16 Nov 2021 | INR | 53.9 | 55.75 | 53.8 | 53.95 | 53.95 | -0.3 (-0.55%) | 96,508 |
| 15 Nov 2021 | INR | 54.3 | 55.1 | 54.2 | 54.25 | 54.25 | -1.45 (-2.60%) | 81,169 |
| 12 Nov 2021 | INR | 55.95 | 56.35 | 55.35 | 55.7 | 55.7 | +0.05 (+0.09%) | 15,965 |
