| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 53.2 | 55.4 | 53.2 | 54.4 | 54.4 | +1.8 (+3.42%) | 31,156 |
| 21 Dec 2021 | INR | 54 | 54 | 52.2 | 52.6 | 52.6 | +0.2 (+0.38%) | 37,268 |
| 20 Dec 2021 | INR | 55 | 56 | 51.6 | 52.4 | 52.4 | -3.1 (-5.59%) | 33,840 |
| 17 Dec 2021 | INR | 57.45 | 57.45 | 55 | 55.5 | 55.5 | -0.95 (-1.68%) | 25,929 |
| 16 Dec 2021 | INR | 59.95 | 59.95 | 54.05 | 56.45 | 56.45 | -1.7 (-2.92%) | 47,822 |
| 15 Dec 2021 | INR | 56.55 | 59.9 | 55 | 58.15 | 58.15 | +2 (+3.56%) | 69,488 |
| 14 Dec 2021 | INR | 56.1 | 57.85 | 55.45 | 56.15 | 56.15 | +0.05 (+0.09%) | 16,491 |
| 13 Dec 2021 | INR | 58.95 | 59.3 | 55.65 | 56.1 | 56.1 | -0.7 (-1.23%) | 48,774 |
| 10 Dec 2021 | INR | 57.95 | 60.6 | 56.25 | 56.8 | 56.8 | -0.5 (-0.87%) | 55,029 |
| 9 Dec 2021 | INR | 55.3 | 58.5 | 55.3 | 57.3 | 57.3 | +1.45 (+2.60%) | 43,595 |
| 8 Dec 2021 | INR | 57.75 | 58.25 | 55 | 55.85 | 55.85 | +0.75 (+1.36%) | 81,813 |
| 7 Dec 2021 | INR | 52.5 | 57 | 51.3 | 55.1 | 55.1 | +3.8 (+7.41%) | 73,784 |
| 6 Dec 2021 | INR | 52 | 53.35 | 50.9 | 51.3 | 51.3 | -0.7 (-1.35%) | 36,373 |
| 3 Dec 2021 | INR | 55 | 55 | 51.2 | 52 | 52 | -1.1 (-2.07%) | 14,150 |
| 2 Dec 2021 | INR | 51.6 | 54.7 | 51.6 | 53.1 | 53.1 | +1.35 (+2.61%) | 23,349 |
| 1 Dec 2021 | INR | 52.1 | 53.9 | 51.55 | 51.75 | 51.75 | -0.45 (-0.86%) | 14,009 |
| 30 Nov 2021 | INR | 55.45 | 56 | 51.25 | 52.2 | 52.2 | -0.95 (-1.79%) | 34,532 |
| 29 Nov 2021 | INR | 50.55 | 55.95 | 50.55 | 53.15 | 53.15 | -0.85 (-1.57%) | 14,154 |
| 28 Nov 2021 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 56.3 | 56.35 | 53 | 54 | 54 | -2.3 (-4.09%) | 29,650 |
| 25 Nov 2021 | INR | 57.95 | 58 | 55.5 | 56.3 | 56.3 | +0.2 (+0.36%) | 27,183 |
| 24 Nov 2021 | INR | 55.05 | 58.35 | 55.05 | 56.1 | 56.1 | +1.1 (+2.00%) | 33,939 |
| 23 Nov 2021 | INR | 54.9 | 56 | 53.5 | 55 | 55 | +0.6 (+1.10%) | 33,414 |
| 22 Nov 2021 | INR | 56.05 | 58.75 | 54 | 54.4 | 54.4 | -2.3 (-4.06%) | 33,459 |
| 18 Nov 2021 | INR | 58.2 | 58.85 | 54 | 56.7 | 56.7 | -2.2 (-3.74%) | 56,160 |
| 17 Nov 2021 | INR | 59.4 | 59.45 | 58 | 58.9 | 58.9 | -0.1 (-0.17%) | 43,914 |
| 16 Nov 2021 | INR | 60 | 60 | 58.6 | 59 | 59 | +0.05 (+0.08%) | 39,883 |
| 15 Nov 2021 | INR | 60.5 | 60.65 | 58.55 | 58.95 | 58.95 | +0.65 (+1.11%) | 94,315 |
| 12 Nov 2021 | INR | 60.7 | 60.7 | 57.85 | 58.3 | 58.3 | -0.75 (-1.27%) | 35,603 |
