| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 39.75 | 39.8 | 39 | 39.55 | 39.55 | +0.6 (+1.54%) | 51,155 |
| 21 Dec 2021 | INR | 38.65 | 39.75 | 38.65 | 38.95 | 38.95 | +1.25 (+3.32%) | 54,506 |
| 20 Dec 2021 | INR | 40.3 | 40.3 | 37.35 | 37.7 | 37.7 | -2.6 (-6.45%) | 719,238 |
| 17 Dec 2021 | INR | 41.45 | 41.5 | 38.8 | 40.3 | 40.3 | -0.8 (-1.95%) | 99,919 |
| 16 Dec 2021 | INR | 42.8 | 42.95 | 41 | 41.1 | 41.1 | -1.45 (-3.41%) | 86,751 |
| 15 Dec 2021 | INR | 42.8 | 42.85 | 42.25 | 42.55 | 42.55 | +0.2 (+0.47%) | 726,512 |
| 14 Dec 2021 | INR | 43.8 | 43.8 | 42 | 42.35 | 42.35 | -0.7 (-1.63%) | 102,208 |
| 13 Dec 2021 | INR | 42.35 | 43.7 | 41.95 | 43.05 | 43.05 | +0.7 (+1.65%) | 128,965 |
| 10 Dec 2021 | INR | 43.7 | 43.8 | 42.05 | 42.35 | 42.35 | -0.55 (-1.28%) | 78,724 |
| 9 Dec 2021 | INR | 41.9 | 43.55 | 41.25 | 42.9 | 42.9 | +1.6 (+3.87%) | 124,785 |
| 8 Dec 2021 | INR | 41.2 | 41.95 | 40.4 | 41.3 | 41.3 | +1.15 (+2.86%) | 106,917 |
| 7 Dec 2021 | INR | 40.6 | 40.6 | 39.55 | 40.15 | 40.15 | +0.5 (+1.26%) | 45,313 |
| 6 Dec 2021 | INR | 39.2 | 40.9 | 39.2 | 39.65 | 39.65 | -0.6 (-1.49%) | 62,281 |
| 3 Dec 2021 | INR | 39.35 | 41.15 | 39.25 | 40.25 | 40.25 | +1 (+2.55%) | 45,379 |
| 2 Dec 2021 | INR | 38.15 | 40.55 | 38.15 | 39.25 | 39.25 | +1 (+2.61%) | 40,262 |
| 1 Dec 2021 | INR | 39.5 | 39.5 | 37.8 | 38.25 | 38.25 | +0.15 (+0.39%) | 72,333 |
| 30 Nov 2021 | INR | 38.8 | 39.8 | 37.55 | 38.1 | 38.1 | -0.35 (-0.91%) | 57,208 |
| 29 Nov 2021 | INR | 39.05 | 39.8 | 37.3 | 38.45 | 38.45 | -1.55 (-3.88%) | 138,534 |
| 28 Nov 2021 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 40.75 | 41.45 | 39.8 | 40 | 40 | -1.2 (-2.91%) | 141,417 |
| 25 Nov 2021 | INR | 41.3 | 41.65 | 40.55 | 41.2 | 41.2 | +0.3 (+0.73%) | 104,904 |
| 24 Nov 2021 | INR | 42.4 | 42.75 | 40.7 | 40.9 | 40.9 | -0.6 (-1.45%) | 167,479 |
| 23 Nov 2021 | INR | 41 | 42.5 | 39.75 | 41.5 | 41.5 | +0.75 (+1.84%) | 168,208 |
| 22 Nov 2021 | INR | 44 | 44.05 | 40 | 40.75 | 40.75 | -3.2 (-7.28%) | 353,041 |
| 18 Nov 2021 | INR | 45.8 | 45.8 | 43.6 | 43.95 | 43.95 | -1.55 (-3.41%) | 161,778 |
| 17 Nov 2021 | INR | 46.05 | 46.55 | 45.05 | 45.5 | 45.5 | -0.55 (-1.19%) | 96,074 |
| 16 Nov 2021 | INR | 47.45 | 47.6 | 45.8 | 46.05 | 46.05 | -0.4 (-0.86%) | 41,282 |
| 15 Nov 2021 | INR | 48.75 | 48.75 | 45.35 | 46.45 | 46.45 | -2.1 (-4.33%) | 93,665 |
| 12 Nov 2021 | INR | 49.65 | 49.85 | 48.35 | 48.55 | 48.55 | -1 (-2.02%) | 59,713 |
