| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 42.55 | 44.55 | 42.2 | 43.05 | 43.05 | +0.25 (+0.58%) | 55,782 |
| 21 Dec 2021 | INR | 42.8 | 44.6 | 42.1 | 42.8 | 42.8 | +0.3 (+0.71%) | 121,603 |
| 20 Dec 2021 | INR | 44.05 | 44.05 | 42.5 | 42.5 | 42.5 | -2.2 (-4.92%) | 7,738 |
| 17 Dec 2021 | INR | 46 | 46.65 | 44.7 | 44.7 | 44.7 | -2.35 (-4.99%) | 6,335 |
| 16 Dec 2021 | INR | 46.05 | 48.9 | 45.45 | 47.05 | 47.05 | -0.75 (-1.57%) | 13,903 |
| 15 Dec 2021 | INR | 50 | 50 | 47.8 | 47.8 | 47.8 | -1.6 (-3.24%) | 1,558 |
| 14 Dec 2021 | INR | 51.2 | 51.2 | 48.25 | 49.4 | 49.4 | +0.6 (+1.23%) | 13,947 |
| 13 Dec 2021 | INR | 52.8 | 52.8 | 48.05 | 48.8 | 48.8 | -1.5 (-2.98%) | 33,847 |
| 10 Dec 2021 | INR | 48.6 | 50.3 | 47.6 | 50.3 | 50.3 | +2.35 (+4.90%) | 30,520 |
| 9 Dec 2021 | INR | 47.75 | 48.25 | 46.65 | 47.95 | 47.95 | +0.25 (+0.52%) | 6,155 |
| 8 Dec 2021 | INR | 51.1 | 51.75 | 47.7 | 47.7 | 47.7 | -2.5 (-4.98%) | 15,671 |
| 7 Dec 2021 | INR | 53.8 | 55 | 50.2 | 50.2 | 50.2 | -2.6 (-4.92%) | 50,268 |
| 6 Dec 2021 | INR | 50.35 | 52.9 | 48.7 | 52.8 | 52.8 | +4.7 (+9.77%) | 76,094 |
| 3 Dec 2021 | INR | 44.45 | 48.5 | 44.25 | 48.1 | 48.1 | +3.55 (+7.97%) | 27,139 |
| 2 Dec 2021 | INR | 42.7 | 45.8 | 42 | 44.55 | 44.55 | +2.35 (+5.57%) | 10,802 |
| 1 Dec 2021 | INR | 42.95 | 43.55 | 41.7 | 42.2 | 42.2 | -0.85 (-1.97%) | 7,492 |
| 30 Nov 2021 | INR | 40.55 | 44 | 40.25 | 43.05 | 43.05 | +3.05 (+7.63%) | 44,704 |
| 29 Nov 2021 | INR | 40.25 | 42.45 | 39.2 | 40 | 40 | -2.55 (-5.99%) | 20,980 |
| 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 | 42.8 | 43.7 | 39.7 | 42.55 | 42.55 | +1.55 (+3.78%) | 54,552 |
| 25 Nov 2021 | INR | 39.2 | 41.75 | 38.75 | 41 | 41 | +1.8 (+4.59%) | 3,604 |
| 24 Nov 2021 | INR | 39 | 40.5 | 38.4 | 39.2 | 39.2 | +0.65 (+1.69%) | 25,675 |
| 23 Nov 2021 | INR | 38.95 | 39.75 | 37.1 | 38.55 | 38.55 | +0.95 (+2.53%) | 15,533 |
| 22 Nov 2021 | INR | 39.8 | 41.05 | 37.3 | 37.6 | 37.6 | -2.2 (-5.53%) | 18,277 |
| 18 Nov 2021 | INR | 41 | 41.05 | 39.5 | 39.8 | 39.8 | -1.4 (-3.40%) | 4,807 |
| 17 Nov 2021 | INR | 45 | 45.1 | 41 | 41.2 | 41.2 | -1.9 (-4.41%) | 18,600 |
| 16 Nov 2021 | INR | 42 | 43.15 | 38.1 | 43.1 | 43.1 | +3.85 (+9.81%) | 131,981 |
| 15 Nov 2021 | INR | 40.55 | 40.7 | 38.7 | 39.25 | 39.25 | -1.4 (-3.44%) | 5,984 |
| 12 Nov 2021 | INR | 40.85 | 41.25 | 40.05 | 40.65 | 40.65 | -0.75 (-1.81%) | 1,628 |
