| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 41.45 | 41.45 | 39.1 | 40.45 | 40.45 | +0.35 (+0.87%) | 4,440 |
| 21 Dec 2021 | INR | 40.55 | 41.45 | 38.55 | 40.1 | 40.1 | +1.1 (+2.82%) | 10,127 |
| 20 Dec 2021 | INR | 41 | 41 | 38.05 | 39 | 39 | -1.75 (-4.29%) | 17,211 |
| 17 Dec 2021 | INR | 42.1 | 42.1 | 40.5 | 40.75 | 40.75 | -0.5 (-1.21%) | 5,192 |
| 16 Dec 2021 | INR | 42.95 | 42.95 | 40 | 41.25 | 41.25 | -1.35 (-3.17%) | 20,744 |
| 15 Dec 2021 | INR | 41.5 | 43.5 | 41.5 | 42.6 | 42.6 | +0.45 (+1.07%) | 8,607 |
| 14 Dec 2021 | INR | 42.75 | 43.75 | 40.4 | 42.15 | 42.15 | -0.75 (-1.75%) | 15,892 |
| 13 Dec 2021 | INR | 44 | 44 | 42.25 | 42.9 | 42.9 | 0.0 (0.0%) | 11,844 |
| 10 Dec 2021 | INR | 42.85 | 43.8 | 41.45 | 42.9 | 42.9 | +0.7 (+1.66%) | 14,704 |
| 9 Dec 2021 | INR | 41.5 | 42.5 | 41.4 | 42.2 | 42.2 | +0.85 (+2.06%) | 11,775 |
| 8 Dec 2021 | INR | 42 | 42 | 40.6 | 41.35 | 41.35 | -0.1 (-0.24%) | 16,032 |
| 7 Dec 2021 | INR | 41.2 | 41.8 | 40.6 | 41.45 | 41.45 | +0.45 (+1.10%) | 12,523 |
| 6 Dec 2021 | INR | 42.4 | 42.4 | 40.5 | 41 | 41 | +0.2 (+0.49%) | 14,806 |
| 3 Dec 2021 | INR | 43.4 | 43.4 | 40.15 | 40.8 | 40.8 | -0.15 (-0.37%) | 11,953 |
| 2 Dec 2021 | INR | 41.55 | 42.35 | 40.5 | 40.95 | 40.95 | -0.5 (-1.21%) | 12,706 |
| 1 Dec 2021 | INR | 41.65 | 41.8 | 40.1 | 41.45 | 41.45 | +0.7 (+1.72%) | 3,953 |
| 30 Nov 2021 | INR | 39.6 | 41.8 | 39.2 | 40.75 | 40.75 | +0.8 (+2.00%) | 10,208 |
| 29 Nov 2021 | INR | 41.95 | 41.95 | 36.5 | 39.95 | 39.95 | -1.25 (-3.03%) | 16,220 |
| 28 Nov 2021 | INR | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 41.95 | 42.5 | 40 | 41.2 | 41.2 | -1 (-2.37%) | 24,977 |
| 25 Nov 2021 | INR | 41.5 | 42.8 | 41.05 | 42.2 | 42.2 | +0.05 (+0.12%) | 17,409 |
| 24 Nov 2021 | INR | 42 | 42.8 | 41.25 | 42.15 | 42.15 | +0.05 (+0.12%) | 5,733 |
| 23 Nov 2021 | INR | 42.4 | 42.4 | 40.55 | 42.1 | 42.1 | +1.95 (+4.86%) | 8,327 |
| 22 Nov 2021 | INR | 43.9 | 43.9 | 39.1 | 40.15 | 40.15 | -2.65 (-6.19%) | 38,866 |
| 18 Nov 2021 | INR | 45.65 | 45.65 | 42.5 | 42.8 | 42.8 | -2.05 (-4.57%) | 17,287 |
| 17 Nov 2021 | INR | 43.4 | 45 | 43.4 | 44.85 | 44.85 | +0.7 (+1.59%) | 6,262 |
| 16 Nov 2021 | INR | 44 | 44.7 | 43.2 | 44.15 | 44.15 | 0.0 (0.0%) | 5,569 |
| 15 Nov 2021 | INR | 46.4 | 47.15 | 43.25 | 44.15 | 44.15 | -3.2 (-6.76%) | 30,463 |
| 12 Nov 2021 | INR | 48.7 | 48.9 | 46.3 | 47.35 | 47.35 | -0.15 (-0.32%) | 27,310 |
