| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | +3.6 (+4.98%) | 332,548 |
| 21 Dec 2021 | INR | 72.1 | 72.25 | 69.1 | 72.25 | 72.25 | +3.4 (+4.94%) | 1,888,395 |
| 20 Dec 2021 | INR | 67.9 | 68.85 | 62.35 | 68.85 | 68.85 | +3.25 (+4.95%) | 2,451,070 |
| 17 Dec 2021 | INR | 65.6 | 65.6 | 63 | 65.6 | 65.6 | +3.1 (+4.96%) | 4,803,504 |
| 16 Dec 2021 | INR | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | +5.65 (+9.94%) | 297,148 |
| 15 Dec 2021 | INR | 52.1 | 56.85 | 51.5 | 56.85 | 56.85 | +5.15 (+9.96%) | 945,987 |
| 14 Dec 2021 | INR | 51.8 | 53 | 50.3 | 51.7 | 51.7 | +0.35 (+0.68%) | 634,749 |
| 13 Dec 2021 | INR | 50.9 | 53.5 | 50 | 51.35 | 51.35 | +1.05 (+2.09%) | 634,418 |
| 10 Dec 2021 | INR | 47.9 | 51.7 | 46.5 | 50.3 | 50.3 | +2.75 (+5.78%) | 723,576 |
| 9 Dec 2021 | INR | 48.6 | 48.6 | 46.25 | 47.55 | 47.55 | -0.55 (-1.14%) | 270,311 |
| 8 Dec 2021 | INR | 48.6 | 49.7 | 47.65 | 48.1 | 48.1 | -0.3 (-0.62%) | 182,967 |
| 7 Dec 2021 | INR | 47.7 | 49.9 | 46.5 | 48.4 | 48.4 | +2.55 (+5.56%) | 684,336 |
| 6 Dec 2021 | INR | 44.6 | 45.85 | 44.2 | 45.85 | 45.85 | +2.15 (+4.92%) | 283,448 |
| 3 Dec 2021 | INR | 44.5 | 45.45 | 43.25 | 43.7 | 43.7 | -0.9 (-2.02%) | 226,584 |
| 2 Dec 2021 | INR | 43.25 | 46.2 | 42.6 | 44.6 | 44.6 | +0.6 (+1.36%) | 329,476 |
| 1 Dec 2021 | INR | 45 | 45 | 43 | 44 | 44 | -0.05 (-0.11%) | 102,381 |
| 30 Nov 2021 | INR | 42.9 | 44.85 | 42.8 | 44.05 | 44.05 | +1.3 (+3.04%) | 261,464 |
| 29 Nov 2021 | INR | 44.7 | 44.7 | 42.55 | 42.75 | 42.75 | -2 (-4.47%) | 436,382 |
| 28 Nov 2021 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 48.9 | 49 | 44.7 | 44.75 | 44.75 | -2.3 (-4.89%) | 842,161 |
| 25 Nov 2021 | INR | 46.7 | 47.3 | 44.3 | 47.05 | 47.05 | +2 (+4.44%) | 738,531 |
| 24 Nov 2021 | INR | 43.55 | 45.05 | 43.55 | 45.05 | 45.05 | +2.1 (+4.89%) | 194,021 |
| 23 Nov 2021 | INR | 40.5 | 42.95 | 40.1 | 42.95 | 42.95 | +2 (+4.88%) | 298,668 |
| 22 Nov 2021 | INR | 42.85 | 43.3 | 40.6 | 40.95 | 40.95 | -1.45 (-3.42%) | 287,105 |
| 18 Nov 2021 | INR | 42.35 | 43.3 | 41.8 | 42.4 | 42.4 | +0.05 (+0.12%) | 173,345 |
| 17 Nov 2021 | INR | 41.85 | 43.4 | 41.5 | 42.35 | 42.35 | +0.7 (+1.68%) | 275,440 |
| 16 Nov 2021 | INR | 41.5 | 42.9 | 40.5 | 41.65 | 41.65 | -0.05 (-0.12%) | 167,066 |
| 15 Nov 2021 | INR | 42.95 | 43.8 | 41.5 | 41.7 | 41.7 | -1.25 (-2.91%) | 223,864 |
| 12 Nov 2021 | INR | 43.5 | 44.3 | 42.5 | 42.95 | 42.95 | -0.45 (-1.04%) | 136,282 |
