| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 41 | 42.65 | 40.55 | 41 | 41 | -0.3 (-0.73%) | 31,964 |
| 21 Dec 2021 | INR | 39.1 | 42 | 39.1 | 41.3 | 41.3 | +1.6 (+4.03%) | 29,444 |
| 20 Dec 2021 | INR | 42.05 | 42.05 | 39 | 39.7 | 39.7 | -2.35 (-5.59%) | 77,150 |
| 17 Dec 2021 | INR | 44.6 | 44.6 | 41.8 | 42.05 | 42.05 | -1.45 (-3.33%) | 45,054 |
| 16 Dec 2021 | INR | 43.8 | 44.8 | 42.9 | 43.5 | 43.5 | +0.2 (+0.46%) | 52,612 |
| 15 Dec 2021 | INR | 44.35 | 44.35 | 43 | 43.3 | 43.3 | -0.55 (-1.25%) | 40,439 |
| 14 Dec 2021 | INR | 44.1 | 44.4 | 43 | 43.85 | 43.85 | -0.05 (-0.11%) | 49,753 |
| 13 Dec 2021 | INR | 43.7 | 45 | 42.2 | 43.9 | 43.9 | +1.1 (+2.57%) | 66,103 |
| 10 Dec 2021 | INR | 42.7 | 43.45 | 41.6 | 42.8 | 42.8 | +0.45 (+1.06%) | 33,890 |
| 9 Dec 2021 | INR | 43.7 | 43.7 | 41.85 | 42.35 | 42.35 | 0.0 (0.0%) | 65,600 |
| 8 Dec 2021 | INR | 41.35 | 42.6 | 41 | 42.35 | 42.35 | +1.5 (+3.67%) | 56,657 |
| 7 Dec 2021 | INR | 40.3 | 41.3 | 40.3 | 40.85 | 40.85 | +0.45 (+1.11%) | 25,810 |
| 6 Dec 2021 | INR | 41.5 | 41.6 | 40.05 | 40.4 | 40.4 | -0.5 (-1.22%) | 33,571 |
| 3 Dec 2021 | INR | 40.55 | 42.25 | 38.5 | 40.9 | 40.9 | -0.2 (-0.49%) | 58,898 |
| 2 Dec 2021 | INR | 41.35 | 41.6 | 40.1 | 41.1 | 41.1 | +0.25 (+0.61%) | 33,353 |
| 1 Dec 2021 | INR | 41 | 41.4 | 40.05 | 40.85 | 40.85 | -0.1 (-0.24%) | 47,013 |
| 30 Nov 2021 | INR | 40.15 | 41.6 | 40.15 | 40.95 | 40.95 | +0.1 (+0.24%) | 36,048 |
| 29 Nov 2021 | INR | 43 | 43 | 39.5 | 40.85 | 40.85 | -2.1 (-4.89%) | 71,235 |
| 28 Nov 2021 | INR | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 44.6 | 44.6 | 42 | 42.95 | 42.95 | -1.15 (-2.61%) | 61,154 |
| 25 Nov 2021 | INR | 43.9 | 44.85 | 43 | 44.1 | 44.1 | +1.15 (+2.68%) | 50,636 |
| 24 Nov 2021 | INR | 42.8 | 45.5 | 42.35 | 42.95 | 42.95 | +0.35 (+0.82%) | 97,474 |
| 23 Nov 2021 | INR | 41.5 | 43.1 | 40.15 | 42.6 | 42.6 | +1.5 (+3.65%) | 67,348 |
| 22 Nov 2021 | INR | 42.9 | 42.9 | 40.2 | 41.1 | 41.1 | -1.85 (-4.31%) | 77,603 |
| 18 Nov 2021 | INR | 44.2 | 44.9 | 42.5 | 42.95 | 42.95 | -1.25 (-2.83%) | 61,160 |
| 17 Nov 2021 | INR | 45 | 45 | 43.5 | 44.2 | 44.2 | -0.25 (-0.56%) | 48,323 |
| 16 Nov 2021 | INR | 43.8 | 44.95 | 43 | 44.45 | 44.45 | +0.55 (+1.25%) | 57,126 |
| 15 Nov 2021 | INR | 45.5 | 45.5 | 43 | 43.9 | 43.9 | -1.35 (-2.98%) | 72,656 |
| 12 Nov 2021 | INR | 45.95 | 46.65 | 45 | 45.25 | 45.25 | 0.0 (0.0%) | 54,002 |
