| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 4.1 | 4.39 | 3.99 | 4.33 | 4.33 | +0.14 (+3.34%) | 56,192,582 |
| 2 Feb 2022 | INR | 4.32 | 4.63 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 50,132,741 |
| 1 Feb 2022 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 2,114,480 |
| 31 Jan 2022 | INR | 4.64 | 4.8 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 7,384,719 |
| 28 Jan 2022 | INR | 5.03 | 5.19 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 23,637,622 |
| 27 Jan 2022 | INR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 988,064 |
| 25 Jan 2022 | INR | 5.46 | 5.61 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 8,967,198 |
| 24 Jan 2022 | INR | 6.11 | 6.16 | 5.68 | 5.68 | 5.68 | -0.29 (-4.86%) | 9,413,917 |
| 21 Jan 2022 | INR | 6.25 | 6.29 | 5.92 | 5.97 | 5.97 | -0.26 (-4.17%) | 10,168,642 |
| 20 Jan 2022 | INR | 5.92 | 6.24 | 5.91 | 6.23 | 6.23 | +0.28 (+4.71%) | 22,118,212 |
| 19 Jan 2022 | INR | 5.96 | 6.35 | 5.92 | 5.95 | 5.95 | -0.28 (-4.49%) | 12,180,006 |
| 18 Jan 2022 | INR | 6.75 | 6.75 | 6.23 | 6.23 | 6.23 | -0.32 (-4.89%) | 15,861,198 |
| 17 Jan 2022 | INR | 6.21 | 6.55 | 6.15 | 6.55 | 6.55 | +0.31 (+4.97%) | 20,179,947 |
| 14 Jan 2022 | INR | 5.75 | 6.27 | 5.7 | 6.24 | 6.24 | +0.26 (+4.35%) | 23,004,217 |
| 13 Jan 2022 | INR | 6.4 | 6.5 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 19,608,559 |
| 12 Jan 2022 | INR | 6.76 | 6.76 | 6.12 | 6.29 | 6.29 | -0.15 (-2.33%) | 44,395,655 |
| 11 Jan 2022 | INR | 6.44 | 6.44 | 5.91 | 6.44 | 6.44 | +0.3 (+4.89%) | 29,810,933 |
| 10 Jan 2022 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.29 (+4.96%) | 5,503,047 |
| 7 Jan 2022 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.27 (+4.84%) | 5,433,884 |
| 6 Jan 2022 | INR | 5.08 | 5.58 | 5.04 | 5.58 | 5.58 | +0.5 (+9.84%) | 25,355,959 |
| 5 Jan 2022 | INR | 4.7 | 5.08 | 4.3 | 5.08 | 5.08 | +0.46 (+9.96%) | 38,575,834 |
| 4 Jan 2022 | INR | 4.64 | 4.64 | 3.8 | 4.62 | 4.62 | +0.4 (+9.48%) | 88,246,342 |
| 3 Jan 2022 | INR | 3.72 | 4.22 | 3.6 | 4.22 | 4.22 | +0.7 (+19.89%) | 26,093,970 |
| 31 Dec 2021 | INR | 3.04 | 3.54 | 2.88 | 3.52 | 3.52 | +0.57 (+19.32%) | 49,312,714 |
| 30 Dec 2021 | INR | 3 | 3.2 | 2.82 | 2.95 | 2.95 | -0.07 (-2.32%) | 24,138,911 |
| 29 Dec 2021 | INR | 3.39 | 3.39 | 2.71 | 3.02 | 3.02 | +0.05 (+1.68%) | 32,141,897 |
| 28 Dec 2021 | INR | 2.5 | 2.97 | 2.5 | 2.97 | 2.97 | +0.49 (+19.76%) | 11,589,295 |
| 27 Dec 2021 | INR | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 4,997,556 |
| 24 Dec 2021 | INR | 2.6 | 2.63 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 2,630,532 |
| 23 Dec 2021 | INR | 2.54 | 2.61 | 2.54 | 2.59 | 2.59 | +0.06 (+2.37%) | 1,932,393 |
